Metaplex Historical Data

MPLX Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.0917
+3.22%
$ 51.2 million $ 3.51 million
Nov 22, 2025 $ 0.0892
-0.22%
$ 49.97 million $ 3.02 million
Nov 21, 2025 $ 0.0881
-3.67%
$ 50.38 million $ 9.45 million
Nov 20, 2025 $ 0.0914
-1.58%
$ 51.47 million $ 6.11 million
Nov 19, 2025 $ 0.0926
-6.12%
$ 52.08 million $ 5.61 million
Nov 18, 2025 $ 0.0996
+3.94%
$ 55.55 million $ 7.41 million
Nov 17, 2025 $ 0.0957
-0.28%
$ 53.84 million $ 7.3 million
Nov 16, 2025 $ 0.0958
-3.19%
$ 54 million $ 3.56 million
Nov 15, 2025 $ 0.099
-2.08%
$ 55.57 million $ 3.56 million
Nov 14, 2025 $ 0.102
-7.41%
$ 56.81 million $ 8 million
Nov 13, 2025 $ 0.11
-12.22%
$ 61.93 million $ 7.45 million
Nov 12, 2025 $ 0.125
-2.63%
$ 70.4 million $ 4.63 million
Nov 11, 2025 $ 0.129
-21.30%
$ 72.46 million $ 6.44 million
Nov 10, 2025 $ 0.164
-2.47%
$ 92.13 million $ 4.06 million
Nov 9, 2025 $ 0.168
+0.87%
$ 94.46 million $ 2.79 million
Nov 8, 2025 $ 0.166
-3.07%
$ 93.65 million $ 2.27 million
Nov 7, 2025 $ 0.172
+7.16%
$ 96.61 million $ 5.15 million
Nov 6, 2025 $ 0.16
-2.17%
$ 90.15 million $ 4.79 million
Nov 5, 2025 $ 0.164
+2.22%
$ 92.72 million $ 6.54 million
Nov 4, 2025 $ 0.16
-18.99%
$ 90.75 million $ 9.88 million
Nov 3, 2025 $ 0.198
-9.74%
$ 112.93 million $ 6.11 million
Nov 2, 2025 $ 0.219
-1.75%
$ 125.62 million $ 2.34 million
Nov 1, 2025 $ 0.223
+0.36%
$ 127.89 million $ 2.07 million
Oct 31, 2025 $ 0.223
+5.17%
$ 127.35 million $ 4.86 million
Oct 30, 2025 $ 0.211
-4.74%
$ 121.63 million $ 5.67 million
Oct 29, 2025 $ 0.222
-0.71%
$ 127.23 million $ 4.91 million
Oct 28, 2025 $ 0.224
-1.84%
$ 128.11 million $ 3.76 million
Oct 27, 2025 $ 0.228
-1.17%
$ 130.51 million $ 4.59 million
Oct 26, 2025 $ 0.23
+4.44%
$ 132 million $ 2.86 million
Oct 25, 2025 $ 0.221
-1.69%
$ 126.35 million $ 1.79 million
Oct 24, 2025 $ 0.224
+0.91%
$ 128.52 million $ 3.36 million
Oct 23, 2025 $ 0.222
+1.89%
$ 127.41 million $ 4.35 million
Oct 22, 2025 $ 0.218
-0.52%
$ 127.76 million $ 7.33 million
Oct 21, 2025 $ 0.222
-1.91%
$ 128.49 million $ 7.58 million
Oct 20, 2025 $ 0.226
+1.07%
$ 132.45 million $ 5.48 million
Oct 19, 2025 $ 0.225
+6.11%
$ 131.17 million $ 4.59 million
Oct 18, 2025 $ 0.212
+1.45%
$ 124.58 million $ 3.43 million
Oct 17, 2025 $ 0.21
-10.99%
$ 122.79 million $ 9.51 million
Oct 16, 2025 $ 0.236
-3.03%
$ 138.16 million $ 8.03 million
Oct 15, 2025 $ 0.243
-0.08%
$ 142.5 million $ 7.65 million
Oct 14, 2025 $ 0.244
-7.63%
$ 142.57 million $ 9.99 million
Oct 13, 2025 $ 0.264
+2.70%
$ 154.64 million $ 6.77 million
Oct 12, 2025 $ 0.257
+5.63%
$ 150.67 million $ 7.37 million
Oct 11, 2025 $ 0.243
-2.75%
$ 142.64 million $ 11.71 million
Oct 10, 2025 $ 0.251
-7.87%
$ 146.99 million $ 16.09 million
Oct 9, 2025 $ 0.272
-1.74%
$ 159.58 million $ 6.13 million
Oct 8, 2025 $ 0.277
+1.40%
$ 162.46 million $ 6.1 million
Oct 7, 2025 $ 0.273
-4.37%
$ 160.18 million $ 6.65 million
Oct 6, 2025 $ 0.286
+1.15%
$ 167.52 million $ 6.31 million
Oct 5, 2025 $ 0.282
-1.57%
$ 165.57 million $ 5.77 million