Metaplex Historical Data

MPLX Page 20
Download
Date Close Price change Market cap Trading volume
Jan 10, 2024 $ 0.331
-7.11%
$ 330.65 million $ 1.13 million
Jan 9, 2024 $ 0.356
-6.40%
$ 355.79 million $ 1.27 million
Jan 8, 2024 $ 0.38
+3.52%
$ 379.93 million $ 1.48 million
Jan 7, 2024 $ 0.367
+0.09%
$ 367.04 million $ 1.78 million
Jan 6, 2024 $ 0.367
+14.95%
$ 366.78 million $ 2.64 million
Jan 5, 2024 $ 0.319
+17.72%
$ 319.03 million $ 2.24 million
Jan 4, 2024 $ 0.271
-6.80%
$ 271.06 million $ 1.65 million
Jan 3, 2024 $ 0.291
-22.77%
$ 290.85 million $ 887,668
Jan 2, 2024 $ 0.377
+3.73%
$ 376.62 million $ 748,561
Jan 1, 2024 $ 0.363
-3.95%
$ 363.06 million $ 537,964
Dec 31, 2023 $ 0.378
-2.76%
$ 378 million $ 530,048
Dec 30, 2023 $ 0.389
+9.61%
$ 388.71 million $ 1.02 million
Dec 29, 2023 $ 0.355
+3.92%
$ 354.64 million $ 1.05 million
Dec 28, 2023 $ 0.341
-8.28%
$ 341.22 million $ 1.38 million
Dec 27, 2023 $ 0.372
+7.09%
$ 372.11 million $ 1.46 million
Dec 26, 2023 $ 0.347
-12.69%
$ 347.36 million $ 1.45 million
Dec 25, 2023 $ 0.398
-7.39%
$ 397.91 million $ 1.53 million
Dec 24, 2023 $ 0.43
+12.93%
$ 429.58 million $ 1.16 million
Dec 23, 2023 $ 0.381
-21.08%
$ 380.67 million $ 1.47 million
Dec 22, 2023 $ 0.482
-7.96%
$ 482.48 million $ 2.74 million
Dec 21, 2023 $ 0.524
+37.80%
$ 524.16 million $ 3.18 million
Dec 20, 2023 $ 0.38
+40.17%
$ 379.93 million $ 2.8 million
Dec 19, 2023 $ 0.271
+17.00%
$ 270.84 million $ 1.99 million
Dec 18, 2023 $ 0.231
+30.78%
$ 231.11 million $ 1.24 million
Dec 17, 2023 $ 0.177
-4.60%
$ 176.79 million $ 957,203
Dec 16, 2023 $ 0.185
-0.67%
$ 185.29 million $ 1.15 million
Dec 15, 2023 $ 0.187
-12.95%
$ 186.56 million $ 1.34 million
Dec 14, 2023 $ 0.214
+9.66%
$ 214.33 million $ 1.25 million
Dec 13, 2023 $ 0.196
+13.25%
$ 195.57 million $ 1.14 million
Dec 12, 2023 $ 0.173
-6.96%
$ 172.7 million $ 1.02 million
Dec 11, 2023 $ 0.186
-7.23%
$ 185.67 million $ 1 million
Dec 10, 2023 $ 0.2
+6.51%
$ 200.2 million $ 1.01 million
Dec 9, 2023 $ 0.188
-6.26%
$ 187.85 million $ 1.25 million
Dec 8, 2023 $ 0.2
+59.91%
$ 200.37 million $ 1.74 million
Dec 7, 2023 $ 0.124
+18.57%
$ 124.16 million $ 495,231
Dec 6, 2023 $ 0.105
-10.14%
$ 104.74 million $ 772,020
Dec 5, 2023 $ 0.117
-7.87%
$ 116.56 million $ 1.01 million
Dec 4, 2023 $ 0.127
+2.80%
$ 126.52 million $ 657,952
Dec 3, 2023 $ 0.123
+13.19%
$ 123.11 million $ 910,953
Dec 2, 2023 $ 0.109
+7.21%
$ 108.77 million $ 351,322
Dec 1, 2023 $ 0.101
+2.90%
$ 101.45 million $ 886,366
Nov 30, 2023 $ 0.0986
+36.19%
$ 98.59 million $ 1.03 million
Nov 29, 2023 $ 0.0725
-1.30%
$ 72.5 million $ 601,618
Nov 28, 2023 $ 0.0734
-4.68%
$ 73.38 million $ 686,258
Nov 27, 2023 $ 0.077
-4.30%
$ 76.98 million $ 448,474
Nov 26, 2023 $ 0.0804
-4.38%
$ 80.45 million $ 468,309
Nov 25, 2023 $ 0.0842
+18.52%
$ 84.15 million $ 701,693
Nov 24, 2023 $ 0.071
+15.37%
$ 71 million $ 703,975
Nov 23, 2023 $ 0.0615
+1.86%
$ 61.54 million $ 479,916
Nov 22, 2023 $ 0.0604
-0.59%
$ 60.41 million $ 524,267