Metaplex Historical Data

MPLX Page 12
Download
Date Close Price change Market cap Trading volume
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
Dec 1, 2024 $ 0.354
+1.19%
$ 268.1 million $ 3.67 million
Nov 30, 2024 $ 0.35
-2.10%
$ 265 million $ 4.96 million
Nov 29, 2024 $ 0.358
-17.18%
$ 270.47 million $ 12.69 million
Nov 28, 2024 $ 0.432
+20.22%
$ 326.65 million $ 7.43 million
Nov 27, 2024 $ 0.359
+14.05%
$ 271.68 million $ 2.03 million
Nov 26, 2024 $ 0.316
-12.02%
$ 239.02 million $ 15.86 million
Nov 25, 2024 $ 0.359
+12.03%
$ 271.64 million $ 2.82 million
Nov 24, 2024 $ 0.321
-2.38%
$ 242.56 million $ 3.65 million
Nov 23, 2024 $ 0.329
-3.72%
$ 248.5 million $ 6.21 million
Nov 22, 2024 $ 0.342
-10.12%
$ 258.96 million $ 3.15 million
Nov 21, 2024 $ 0.381
-4.80%
$ 288.12 million $ 1.63 million
Nov 20, 2024 $ 0.4
-0.52%
$ 302.45 million $ 1.25 million
Nov 19, 2024 $ 0.402
-9.75%
$ 304.19 million $ 3.56 million
Nov 18, 2024 $ 0.446
+6.44%
$ 336.98 million $ 3.5 million
Nov 17, 2024 $ 0.419
+6.70%
$ 316.56 million $ 2.5 million
Nov 16, 2024 $ 0.392
+4.74%
$ 296.49 million $ 2.23 million
Nov 15, 2024 $ 0.374
-6.76%
$ 283.05 million $ 2.39 million
Nov 14, 2024 $ 0.401
+8.95%
$ 303.56 million $ 4.38 million
Nov 13, 2024 $ 0.368
-1.39%
$ 278.63 million $ 4.03 million
Nov 12, 2024 $ 0.374
-7.31%
$ 282.58 million $ 2.53 million
Nov 11, 2024 $ 0.403
-5.34%
$ 304.8 million $ 1.65 million
Nov 10, 2024 $ 0.426
-2.69%
$ 321.97 million $ 2.05 million
Nov 9, 2024 $ 0.437
+10.49%
$ 330.86 million $ 3.18 million
Nov 8, 2024 $ 0.396
+13.06%
$ 299.45 million $ 2.22 million
Nov 7, 2024 $ 0.35
-10.03%
$ 264.88 million $ 1.79 million
Nov 6, 2024 $ 0.389
+4.46%
$ 294.37 million $ 1.8 million
Nov 5, 2024 $ 0.373
-1.79%
$ 281.82 million $ 954,980
Nov 4, 2024 $ 0.379
-3.65%
$ 286.95 million $ 831,774
Nov 3, 2024 $ 0.394
-61.04%
$ 297.77 million $ 719,220
Nov 2, 2024 $ 1.01
+142.49%
$ 762.6 million $ 346,124
Nov 1, 2024 $ 0.416
-3.47%
$ 314.48 million $ 1.43 million
Oct 31, 2024 $ 0.43
-5.53%
$ 325.55 million $ 2.85 million
Oct 30, 2024 $ 0.456
-6.14%
$ 344.37 million $ 4.8 million
Oct 29, 2024 $ 0.484
-2.61%
$ 365.67 million $ 5.45 million
Oct 28, 2024 $ 0.497
+2.42%
$ 375.46 million $ 7.37 million
Oct 27, 2024 $ 0.485
+22.24%
$ 366.58 million $ 8.4 million
Oct 26, 2024 $ 0.397
-16.70%
$ 299.79 million $ 9.98 million
Oct 25, 2024 $ 0.476
-0.23%
$ 359.91 million $ 1.45 million
Oct 24, 2024 $ 0.478
+6.49%
$ 360.9 million $ 1.55 million
Oct 23, 2024 $ 0.448
+1.19%
$ 338.9 million $ 1.56 million
Oct 22, 2024 $ 0.443
+0.25%
$ 439.05 million $ 940,681
Oct 21, 2024 $ 0.442
+1.37%
$ 437.96 million $ 1.87 million
Oct 20, 2024 $ 0.436
+3.24%
$ 431.81 million $ 1.68 million