Metaplex Historical Data

MPLX Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 30, 2024 $ 0.29
-2.80%
$ 283.06 million $ 1.74 million
Aug 29, 2024 $ 0.299
+0.72%
$ 291.75 million $ 1.62 million
Aug 28, 2024 $ 0.297
-1.68%
$ 289.8 million $ 1.76 million
Aug 27, 2024 $ 0.302
+0.38%
$ 295 million $ 1.64 million
Aug 26, 2024 $ 0.301
-3.84%
$ 294.04 million $ 1.67 million
Aug 25, 2024 $ 0.313
+10.61%
$ 305.88 million $ 1.19 million
Aug 24, 2024 $ 0.283
+4.76%
$ 276.59 million $ 843,979
Aug 23, 2024 $ 0.27
-0.08%
$ 264.06 million $ 783,006
Aug 22, 2024 $ 0.27
+0.36%
$ 264.3 million $ 726,807
Aug 21, 2024 $ 0.269
-1.74%
$ 263.35 million $ 730,386
Aug 20, 2024 $ 0.274
+5.00%
$ 268.11 million $ 721,671
Aug 19, 2024 $ 0.261
-3.09%
$ 255.36 million $ 911,424
Aug 18, 2024 $ 0.27
+6.22%
$ 262.48 million $ 860,147
Aug 17, 2024 $ 0.254
+5.87%
$ 247.12 million $ 664,911
Aug 16, 2024 $ 0.24
+5.53%
$ 233.41 million $ 1.03 million
Aug 15, 2024 $ 0.227
-6.42%
$ 221.18 million $ 1.26 million
Aug 14, 2024 $ 0.243
+2.68%
$ 236.64 million $ 1.57 million
Aug 13, 2024 $ 0.237
-1.84%
$ 130.52 million $ 1.02 million
Aug 12, 2024 $ 0.241
-5.38%
$ 132.92 million $ 1.04 million
Aug 11, 2024 $ 0.255
-5.46%
$ 140.31 million $ 1.06 million
Aug 10, 2024 $ 0.269
-10.64%
$ 148.38 million $ 1.8 million
Aug 9, 2024 $ 0.301
+3.72%
$ 166.02 million $ 1.24 million
Aug 8, 2024 $ 0.29
+19.01%
$ 160.09 million $ 1.91 million
Aug 7, 2024 $ 0.244
-6.64%
$ 134.49 million $ 778,591
Aug 6, 2024 $ 0.261
+3.09%
$ 144.06 million $ 881,418
Aug 5, 2024 $ 0.253
-12.29%
$ 139.43 million $ 1.46 million
Aug 4, 2024 $ 0.288
-0.83%
$ 158.97 million $ 768,933
Aug 3, 2024 $ 0.291
-6.99%
$ 160.39 million $ 1.42 million
Aug 2, 2024 $ 0.312
-2.82%
$ 172.25 million $ 932,796
Aug 1, 2024 $ 0.322
-5.70%
$ 177.24 million $ 580,888
Jul 31, 2024 $ 0.341
-2.65%
$ 187.96 million $ 4.91 million
Jul 30, 2024 $ 0.35
-3.98%
$ 191.04 million $ 3.25 million
Jul 29, 2024 $ 0.365
+14.14%
$ 198.98 million $ 1.32 million
Jul 28, 2024 $ 0.32
+6.30%
$ 174.35 million $ 1.31 million