Metaplex Historical Data

MPLX Page 3
Download
Date Close Price change Market cap Trading volume
Aug 26 $ 0.271
-13.40%
$ 266.49 million $ 10.96 million
Aug 19 $ 0.283
+4.96%
$ 305.88 million $ 4.72 million
Aug 12 $ 0.254
-0.36%
$ 262.48 million $ 6.58 million
Aug 5 $ 0.269
-6.66%
$ 140.31 million $ 8.08 million
Jul 29 $ 0.288
-9.83%
$ 158.97 million $ 13.17 million
Jul 22 $ 0.301
-19.46%
$ 174.35 million $ 7.11 million
Jul 15 $ 0.343
+14.38%
$ 203.58 million $ 5.42 million
Jul 8 $ 0.307
+2.10%
$ 162.46 million $ 4.04 million
Jul 1 $ 0.307
-2.96%
$ 162.57 million $ 10.33 million
Jun 24 $ 0.323
-12.23%
$ 171.43 million $ 9.53 million
Jun 17 $ 0.382
+8.88%
$ 196.95 million $ 20.97 million
Jun 10 $ 0.344
+23.30%
$ 186.24 million $ 16.4 million
Jun 3 $ 0.274
-10.78%
$ 279.01 million $ 7.71 million
May 27 $ 0.307
-4.55%
$ 306.96 million $ 6.38 million
May 20 $ 0.323
+0.25%
$ 321.58 million $ 9.12 million
May 13 $ 0.29
-15.69%
$ 322.61 million $ 9.48 million
May 6 $ 0.357
+22.65%
$ 343.37 million $ 9.84 million
Apr 29 $ 0.269
-10.16%
$ 290.85 million $ 7.65 million
Apr 22 $ 0.317
+16.95%
$ 299.77 million $ 8.63 million
Apr 15 $ 0.271
+12.76%
$ 271.17 million $ 9.34 million
Apr 8 $ 0.249
-34.65%
$ 240.19 million $ 13.22 million
Apr 1 $ 0.373
+44.41%
$ 381.05 million $ 19.63 million
Mar 25 $ 0.273
+53.99%
$ 258.52 million $ 35 million
Mar 18 $ 0.173
-18.80%
$ 177.08 million $ 11.18 million
Mar 11 $ 0.224
+55.67%
$ 213.22 million $ 14.38 million
Mar 4 $ 0.14
-24.14%
$ 143.38 million $ 11.13 million
Feb 26 $ 0.185
-14.79%
$ 184.66 million $ 7.07 million
Feb 19 $ 0.217
-8.86%
$ 216.94 million $ 5.82 million
Feb 12 $ 0.238
-1.44%
$ 238.04 million $ 7.29 million
Feb 5 $ 0.237
+1.25%
$ 241.58 million $ 4.86 million
Jan 29 $ 0.234
-14.94%
$ 233.83 million $ 6.28 million
Jan 22 $ 0.285
-0.59%
$ 274.89 million $ 5.62 million
Jan 15 $ 0.291
-9.22%
$ 287.01 million $ 6.36 million
Jan 8 $ 0.295
-19.66%
$ 321.09 million $ 7.28 million
Jan 1 $ 0.367
-2.97%
$ 367.04 million $ 8.7 million
Dec 25 $ 0.389
-9.53%
$ 378 million $ 7.89 million
Dec 18 $ 0.381
+115.41%
$ 429.58 million $ 13.43 million
Dec 11 $ 0.185
-7.42%
$ 176.79 million $ 6.91 million
Dec 4 $ 0.188
+52.63%
$ 200.2 million $ 5.94 million
Nov 27 $ 0.123
+53.03%
$ 123.11 million $ 4.91 million
Nov 20 $ 0.0842
+25.50%
$ 80.45 million $ 3.19 million
Nov 13 $ 0.0638
+24.72%
$ 67.05 million $ 2.61 million
Nov 6 $ 0.0523
+18.08%
$ 51.17 million $ 2.28 million
Oct 30 $ 0.0443
+5.54%
$ 44.3 million $ 2.75 million
Oct 23 $ 0.042
+30.86%
$ 41.97 million $ 1.52 million
Oct 16 $ 0.0308
-13.81%
$ 30.81 million $ 2.33 million
Oct 9 $ 0.0382
-27.10%
$ 35.74 million $ 2.09 million
Oct 2 $ 0.052
+20.07%
$ 51.91 million $ 1.94 million
Sep 25 $ 0.0411
+9.43%
$ 41.14 million $ 2.05 million
Sep 18 $ 0.0507
-30.77%
$ 37.62 million $ 3.89 million