Metaplex Historical Data

MPLX Page 10
Download
Date Close Price change Market cap Trading volume
Jan 20, 2025 $ 0.272
+5.03%
$ 206.37 million $ 2.93 million
Jan 19, 2025 $ 0.259
+4.30%
$ 196.47 million $ 1.83 million
Jan 18, 2025 $ 0.249
+2.32%
$ 188.37 million $ 3.32 million
Jan 17, 2025 $ 0.243
+5.50%
$ 184.09 million $ 1.56 million
Jan 16, 2025 $ 0.23
+6.58%
$ 174.48 million $ 1.49 million
Jan 15, 2025 $ 0.216
-2.92%
$ 163.68 million $ 1.49 million
Jan 14, 2025 $ 0.222
+0.27%
$ 168.57 million $ 1.01 million
Jan 13, 2025 $ 0.222
-31.87%
$ 168.04 million $ 1.24 million
Jan 12, 2025 $ 0.319
+19.62%
$ 241.73 million $ 303,705
Jan 11, 2025 $ 0.238
-3.49%
$ 180.12 million $ 1.17 million
Jan 10, 2025 $ 0.246
+0.04%
$ 186.65 million $ 1.22 million
Jan 9, 2025 $ 0.246
-0.95%
$ 186.5 million $ 1.32 million
Jan 8, 2025 $ 0.249
-4.46%
$ 188.32 million $ 1.48 million
Jan 7, 2025 $ 0.26
-2.88%
$ 197.07 million $ 5.92 million
Jan 6, 2025 $ 0.268
-5.03%
$ 202.91 million $ 2.53 million
Jan 5, 2025 $ 0.282
+0.64%
$ 213.58 million $ 4.36 million
Jan 4, 2025 $ 0.28
+1.44%
$ 212.22 million $ 8.8 million
Jan 3, 2025 $ 0.276
-9.85%
$ 209.3 million $ 5.95 million
Jan 2, 2025 $ 0.306
+3.29%
$ 232.25 million $ 2.03 million
Jan 1, 2025 $ 0.297
-0.43%
$ 224.72 million $ 1.25 million
Dec 31, 2024 $ 0.298
-6.64%
$ 225.59 million $ 2.29 million
Dec 30, 2024 $ 0.319
+4.47%
$ 241.41 million $ 7.23 million
Dec 29, 2024 $ 0.305
+4.62%
$ 231.22 million $ 3.91 million
Dec 28, 2024 $ 0.292
+1.12%
$ 221 million $ 4.95 million
Dec 27, 2024 $ 0.289
+4.53%
$ 218.55 million $ 2.22 million
Dec 26, 2024 $ 0.276
-2.54%
$ 209.08 million $ 2.93 million
Dec 25, 2024 $ 0.283
+4.97%
$ 214.54 million $ 5.97 million
Dec 24, 2024 $ 0.27
+12.42%
$ 204.35 million $ 4.6 million
Dec 23, 2024 $ 0.24
-0.10%
$ 181.65 million $ 1.42 million
Dec 22, 2024 $ 0.24
+5.48%
$ 181.86 million $ 1.76 million
Dec 21, 2024 $ 0.228
-3.56%
$ 172.41 million $ 6.22 million
Dec 20, 2024 $ 0.236
-4.09%
$ 178.76 million $ 3.4 million
Dec 19, 2024 $ 0.246
-9.97%
$ 186.32 million $ 6.08 million
Dec 18, 2024 $ 0.273
-5.51%
$ 206.96 million $ 1.59 million
Dec 17, 2024 $ 0.289
-0.61%
$ 218.71 million $ 2.21 million
Dec 16, 2024 $ 0.291
-3.30%
$ 220.05 million $ 2.9 million
Dec 15, 2024 $ 0.301
-2.31%
$ 227.55 million $ 3.99 million
Dec 14, 2024 $ 0.308
-5.43%
$ 232.94 million $ 3.59 million
Dec 13, 2024 $ 0.325
-1.49%
$ 246.29 million $ 3.22 million
Dec 12, 2024 $ 0.33
+1.81%
$ 250.21 million $ 2.59 million
Dec 11, 2024 $ 0.325
+5.59%
$ 245.77 million $ 2.87 million
Dec 10, 2024 $ 0.307
-3.39%
$ 232.75 million $ 3.37 million
Dec 9, 2024 $ 0.318
-10.37%
$ 240.88 million $ 4.01 million
Dec 8, 2024 $ 0.355
-8.47%
$ 268.77 million $ 2.68 million
Dec 7, 2024 $ 0.388
+11.39%
$ 293.72 million $ 2.33 million
Dec 6, 2024 $ 0.348
-7.97%
$ 263.6 million $ 6.75 million
Dec 5, 2024 $ 0.378
+6.89%
$ 286.01 million $ 2.4 million
Dec 4, 2024 $ 0.353
+5.08%
$ 267.63 million $ 1.58 million
Dec 3, 2024 $ 0.336
-3.54%
$ 254.64 million $ 1.67 million
Dec 2, 2024 $ 0.349
-1.48%
$ 263.97 million $ 3.25 million