Metaplex Historical Data

MPLX Page 13
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.422
+4.26%
$ 418.26 million $ 1.36 million
Oct 18, 2024 $ 0.405
-6.81%
$ 401.14 million $ 2.03 million
Oct 17, 2024 $ 0.434
+1.29%
$ 430.45 million $ 1.64 million
Oct 16, 2024 $ 0.429
-7.95%
$ 424.95 million $ 1.95 million
Oct 15, 2024 $ 0.466
+10.05%
$ 461.62 million $ 1.82 million
Oct 14, 2024 $ 0.423
+0.09%
$ 419.56 million $ 2.13 million
Oct 13, 2024 $ 0.423
-2.19%
$ 419.21 million $ 2.12 million
Oct 12, 2024 $ 0.434
+0.67%
$ 429.97 million $ 1.97 million
Oct 11, 2024 $ 0.431
+2.79%
$ 427.09 million $ 4.57 million
Oct 10, 2024 $ 0.419
-1.48%
$ 415.5 million $ 6.53 million
Oct 9, 2024 $ 0.426
-2.91%
$ 421.63 million $ 1.51 million
Oct 8, 2024 $ 0.438
+3.91%
$ 434.31 million $ 2.39 million
Oct 7, 2024 $ 0.422
-5.45%
$ 417.93 million $ 1.44 million
Oct 6, 2024 $ 0.446
-1.65%
$ 442.03 million $ 1.38 million
Oct 5, 2024 $ 0.454
+3.57%
$ 449.34 million $ 2.48 million
Oct 4, 2024 $ 0.438
+7.64%
$ 433.83 million $ 2.49 million
Oct 3, 2024 $ 0.407
+6.63%
$ 403.07 million $ 1.42 million
Oct 2, 2024 $ 0.382
-5.48%
$ 378.02 million $ 1.5 million
Oct 1, 2024 $ 0.404
-4.58%
$ 400.01 million $ 1.32 million
Sep 30, 2024 $ 0.423
-10.02%
$ 417.78 million $ 1.86 million
Sep 29, 2024 $ 0.47
+1.13%
$ 464.29 million $ 966,400
Sep 28, 2024 $ 0.465
-7.65%
$ 458.67 million $ 2.37 million
Sep 27, 2024 $ 0.503
+6.48%
$ 496.51 million $ 1.79 million
Sep 26, 2024 $ 0.472
+7.07%
$ 466.38 million $ 3.61 million
Sep 25, 2024 $ 0.444
-4.00%
$ 438.86 million $ 3.22 million
Sep 24, 2024 $ 0.463
+7.91%
$ 457.2 million $ 7.08 million
Sep 23, 2024 $ 0.429
+11.86%
$ 423.7 million $ 2.77 million
Sep 22, 2024 $ 0.384
+11.07%
$ 378.71 million $ 2 million
Sep 21, 2024 $ 0.345
+5.82%
$ 341.06 million $ 1.58 million
Sep 20, 2024 $ 0.326
+12.07%
$ 322.32 million $ 2.21 million
Sep 19, 2024 $ 0.291
+2.54%
$ 287.61 million $ 1.14 million
Sep 18, 2024 $ 0.284
-4.91%
$ 279.43 million $ 1.54 million
Sep 17, 2024 $ 0.299
-2.54%
$ 293.86 million $ 685,035
Sep 16, 2024 $ 0.307
+2.10%
$ 301.67 million $ 1.01 million
Sep 15, 2024 $ 0.301
+6.95%
$ 295.6 million $ 1.07 million
Sep 14, 2024 $ 0.281
-1.25%
$ 276.46 million $ 1.38 million
Sep 13, 2024 $ 0.285
+3.85%
$ 279.89 million $ 1.19 million
Sep 12, 2024 $ 0.274
+4.74%
$ 269.52 million $ 785,801
Sep 11, 2024 $ 0.262
-2.04%
$ 257.44 million $ 877,494
Sep 10, 2024 $ 0.267
+3.13%
$ 262.71 million $ 1.53 million
Sep 9, 2024 $ 0.259
+5.10%
$ 254.73 million $ 1.1 million
Sep 8, 2024 $ 0.246
+0.25%
$ 242.38 million $ 512,008
Sep 7, 2024 $ 0.246
-0.19%
$ 241.76 million $ 614,361
Sep 6, 2024 $ 0.246
-1.56%
$ 242.2 million $ 704,540
Sep 5, 2024 $ 0.25
-0.21%
$ 245.83 million $ 659,766
Sep 4, 2024 $ 0.251
-3.14%
$ 246.4 million $ 1.03 million
Sep 3, 2024 $ 0.259
-5.33%
$ 254.46 million $ 659,225
Sep 2, 2024 $ 0.273
+0.87%
$ 268.85 million $ 648,237
Sep 1, 2024 $ 0.271
-0.97%
$ 266.49 million $ 818,273
Aug 31, 2024 $ 0.273
-5.60%
$ 268.91 million $ 1.7 million