Metaplex Historical Data

MPLX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.0299
-2.03%
$ 15.55 million $ 928,780
Feb 21, 2026 $ 0.0305
+0.54%
$ 15.87 million $ 697,961
Feb 20, 2026 $ 0.0303
+2.56%
$ 15.76 million $ 1.95 million
Feb 19, 2026 $ 0.0296
+1.91%
$ 15.34 million $ 1.06 million
Feb 18, 2026 $ 0.029
-2.72%
$ 15.11 million $ 1.03 million
Feb 17, 2026 $ 0.0298
-2.23%
$ 15.48 million $ 1.18 million
Feb 16, 2026 $ 0.0305
+2.28%
$ 15.86 million $ 1.4 million
Feb 15, 2026 $ 0.0298
-1.50%
$ 15.5 million $ 1.22 million
Feb 14, 2026 $ 0.0303
+3.52%
$ 15.74 million $ 982,364
Feb 13, 2026 $ 0.0292
+6.62%
$ 15.2 million $ 966,221
Feb 12, 2026 $ 0.0274
+2.51%
$ 14.26 million $ 782,513
Feb 11, 2026 $ 0.0268
-2.84%
$ 13.9 million $ 696,565
Feb 10, 2026 $ 0.0275
-3.09%
$ 14.32 million $ 806,062
Feb 9, 2026 $ 0.0284
-2.96%
$ 14.78 million $ 1.96 million
Feb 8, 2026 $ 0.0293
+4.57%
$ 15.21 million $ 1.31 million
Feb 7, 2026 $ 0.028
+4.64%
$ 14.56 million $ 953,337
Feb 6, 2026 $ 0.0268
+10.47%
$ 13.92 million $ 1.41 million
Feb 5, 2026 $ 0.0242
-9.69%
$ 12.6 million $ 1.06 million
Feb 4, 2026 $ 0.0268
-4.72%
$ 13.94 million $ 1.21 million
Feb 3, 2026 $ 0.0281
-2.92%
$ 14.79 million $ 1.11 million
Feb 2, 2026 $ 0.029
+4.48%
$ 15.21 million $ 1.59 million
Feb 1, 2026 $ 0.0278
-5.52%
$ 14.56 million $ 1.38 million
Jan 31, 2026 $ 0.0293
-8.11%
$ 15.39 million $ 1.77 million
Jan 30, 2026 $ 0.0319
-2.45%
$ 16.74 million $ 1.79 million
Jan 29, 2026 $ 0.0327
-5.93%
$ 17.19 million $ 1.76 million
Jan 28, 2026 $ 0.0348
-4.26%
$ 18.24 million $ 1.81 million
Jan 27, 2026 $ 0.0363
+0.86%
$ 19.05 million $ 1.48 million
Jan 26, 2026 $ 0.036
+1.77%
$ 18.89 million $ 2.04 million
Jan 25, 2026 $ 0.0354
-7.45%
$ 18.56 million $ 2.13 million
Jan 24, 2026 $ 0.0383
-0.49%
$ 20.07 million $ 1.14 million
Jan 23, 2026 $ 0.0385
-7.28%
$ 20.17 million $ 2.57 million
Jan 22, 2026 $ 0.0415
-5.49%
$ 21.73 million $ 2.43 million
Jan 21, 2026 $ 0.0439
-4.33%
$ 23.02 million $ 3.46 million
Jan 20, 2026 $ 0.046
-5.55%
$ 24.04 million $ 3.12 million
Jan 19, 2026 $ 0.0487
-2.33%
$ 25.49 million $ 2.44 million
Jan 18, 2026 $ 0.0498
-1.88%
$ 26.07 million $ 1.2 million
Jan 17, 2026 $ 0.0508
-1.24%
$ 26.62 million $ 1.14 million
Jan 16, 2026 $ 0.0514
+4.88%
$ 26.88 million $ 2.53 million
Jan 15, 2026 $ 0.049
-3.51%
$ 25.68 million $ 3.67 million
Jan 14, 2026 $ 0.0508
-3.98%
$ 26.78 million $ 4.31 million
Jan 13, 2026 $ 0.0529
-4.15%
$ 27.79 million $ 3.52 million
Jan 12, 2026 $ 0.0552
-3.31%
$ 28.93 million $ 2.88 million
Jan 11, 2026 $ 0.0571
+0.63%
$ 29.92 million $ 1.34 million
Jan 10, 2026 $ 0.0568
+0.10%
$ 29.73 million $ 967,915
Jan 9, 2026 $ 0.0567
-1.40%
$ 29.7 million $ 2.38 million
Jan 8, 2026 $ 0.0575
-0.38%
$ 30.31 million $ 2.84 million
Jan 7, 2026 $ 0.0577
-1.67%
$ 30.35 million $ 2.61 million
Jan 6, 2026 $ 0.0587
+0.88%
$ 32.11 million $ 2.83 million
Jan 5, 2026 $ 0.0582
+2.17%
$ 31.87 million $ 3.04 million
Jan 4, 2026 $ 0.057
-1.72%
$ 31.2 million $ 1.7 million