Metaplex Historical Data

MPLX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 8, 2024 $ 0.274
+2.25%
$ 273.84 million $ 1.08 million
Jun 7, 2024 $ 0.268
-6.68%
$ 267.85 million $ 1.71 million
Jun 6, 2024 $ 0.287
-2.64%
$ 287.02 million $ 1.1 million
Jun 5, 2024 $ 0.295
-0.09%
$ 294.81 million $ 1.43 million
Jun 4, 2024 $ 0.295
-5.62%
$ 295.08 million $ 1.32 million
Jun 3, 2024 $ 0.313
+1.95%
$ 312.93 million $ 1.07 million
Jun 2, 2024 $ 0.307
+0.19%
$ 306.96 million $ 881,979
Jun 1, 2024 $ 0.306
+0.40%
$ 306.37 million $ 1.04 million
May 31, 2024 $ 0.305
-6.16%
$ 305.15 million $ 1.01 million
May 30, 2024 $ 0.325
+9.50%
$ 325.19 million $ 810,707
May 29, 2024 $ 0.297
-3.90%
$ 296.93 million $ 826,770
May 28, 2024 $ 0.309
-0.71%
$ 309.04 million $ 872,064
May 27, 2024 $ 0.311
-3.22%
$ 311.23 million $ 943,064
May 26, 2024 $ 0.322
-0.56%
$ 321.58 million $ 840,618
May 25, 2024 $ 0.323
+1.08%
$ 323.4 million $ 780,981
May 24, 2024 $ 0.321
-3.63%
$ 321.27 million $ 1.07 million
May 23, 2024 $ 0.333
-4.03%
$ 333.35 million $ 1.42 million
May 22, 2024 $ 0.347
+1.70%
$ 347.35 million $ 1.65 million
May 21, 2024 $ 0.342
-2.84%
$ 341.58 million $ 2.21 million
May 20, 2024 $ 0.352
+8.97%
$ 351.53 million $ 1.99 million
May 19, 2024 $ 0.323
+11.42%
$ 322.61 million $ 1.53 million
May 18, 2024 $ 0.29
-2.77%
$ 289.54 million $ 970,161
May 17, 2024 $ 0.298
+2.08%
$ 297.87 million $ 1.76 million
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