Metaplex Historical Data

MPLX Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.292
-8.06%
$ 291.8 million $ 1.61 million
May 15, 2024 $ 0.317
-9.37%
$ 317.32 million $ 2.31 million
May 14, 2024 $ 0.35
-3.24%
$ 350.11 million $ 1.04 million
May 13, 2024 $ 0.362
+5.37%
$ 361.85 million $ 1.79 million
May 12, 2024 $ 0.343
-3.75%
$ 343.37 million $ 1.27 million
May 11, 2024 $ 0.357
+0.91%
$ 356.73 million $ 2.15 million
May 10, 2024 $ 0.354
+6.39%
$ 353.52 million $ 1.85 million
May 9, 2024 $ 0.332
-0.21%
$ 332.3 million $ 1.1 million
May 8, 2024 $ 0.333
+13.53%
$ 333.01 million $ 2.01 million
May 7, 2024 $ 0.293
+6.82%
$ 293.32 million $ 1.41 million
May 6, 2024 $ 0.275
-5.58%
$ 274.61 million $ 1.32 million
May 5, 2024 $ 0.291
+7.99%
$ 290.85 million $ 1.6 million
May 4, 2024 $ 0.269
-9.09%
$ 269.32 million $ 1.31 million
May 3, 2024 $ 0.296
+1.67%
$ 296.26 million $ 1.55 million
May 2, 2024 $ 0.291
+1.82%
$ 291.39 million $ 1.08 million
May 1, 2024 $ 0.285
-5.90%
$ 286.23 million $ 1.28 million
Apr 30, 2024 $ 0.303
-3.40%
$ 303.4 million $ 1.25 million
Apr 29, 2024 $ 0.314
+4.79%
$ 314.12 million $ 1.18 million
Apr 28, 2024 $ 0.3
-5.47%
$ 299.77 million $ 1.03 million
Apr 27, 2024 $ 0.317
+0.00%
$ 317.12 million $ 1.06 million
Apr 26, 2024 $ 0.317
+7.43%
$ 316.91 million $ 1.2 million
Apr 25, 2024 $ 0.295
+1.61%
$ 295.06 million $ 1.83 million
Apr 24, 2024 $ 0.29
-2.28%
$ 290.38 million $ 1.57 million
Apr 23, 2024 $ 0.297
+2.50%
$ 297 million $ 1.72 million
Apr 22, 2024 $ 0.29
+6.87%
$ 289.78 million $ 1.26 million
Apr 21, 2024 $ 0.271
+0.14%
$ 271.17 million $ 1.27 million
Apr 20, 2024 $ 0.271
+13.70%
$ 270.81 million $ 1.42 million
Apr 19, 2024 $ 0.238
-1.10%
$ 238.17 million $ 1.4 million
Apr 18, 2024 $ 0.241
+12.31%
$ 240.81 million $ 1.29 million
Apr 17, 2024 $ 0.214
-4.92%
$ 214.42 million $ 1.14 million
Apr 16, 2024 $ 0.225
-8.81%
$ 225.49 million $ 2.32 million
Apr 15, 2024 $ 0.247
+2.96%
$ 247.27 million $ 1.77 million
Apr 14, 2024 $ 0.24
-3.60%
$ 240.19 million $ 3.38 million
Apr 13, 2024 $ 0.249
-18.99%
$ 249.13 million $ 2.65 million
Apr 12, 2024 $ 0.307
-8.81%
$ 307.37 million $ 2.2 million
Apr 11, 2024 $ 0.337
-7.34%
$ 337.08 million $ 1.33 million
Apr 10, 2024 $ 0.364
-10.42%
$ 363.72 million $ 2.49 million
Apr 9, 2024 $ 0.406
-2.96%
$ 406.04 million $ 2.14 million
Apr 8, 2024 $ 0.418
+9.77%
$ 418.48 million $ 2.42 million
Apr 7, 2024 $ 0.381
+2.07%
$ 381.05 million $ 1.72 million
Apr 6, 2024 $ 0.373
-6.19%
$ 373.34 million $ 1.93 million
Apr 5, 2024 $ 0.398
+7.35%
$ 398.38 million $ 4.72 million
Apr 4, 2024 $ 0.371
+28.47%
$ 371.02 million $ 5.52 million
Apr 3, 2024 $ 0.289
+8.42%
$ 288.77 million $ 1.66 million
Apr 2, 2024 $ 0.266
-9.28%
$ 266.42 million $ 2.17 million
Apr 1, 2024 $ 0.294
+13.60%
$ 293.67 million $ 3.63 million
Mar 31, 2024 $ 0.259
-5.20%
$ 258.52 million $ 1.58 million
Mar 30, 2024 $ 0.273
+0.30%
$ 272.69 million $ 2.64 million
Mar 29, 2024 $ 0.271
-9.40%
$ 271.46 million $ 1.96 million
Mar 28, 2024 $ 0.3
+2.86%
$ 299.56 million $ 3.87 million