Metaplex Historical Data

MPLX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.26
-0.10%
$ 153.39 million $ 2.7 million
Sep 26, 2025 $ 0.259
+3.55%
$ 153.55 million $ 6.31 million
Sep 25, 2025 $ 0.251
-5.35%
$ 147.47 million $ 7.69 million
Sep 24, 2025 $ 0.265
-1.38%
$ 156.64 million $ 5.46 million
Sep 23, 2025 $ 0.269
+1.24%
$ 223.69 million $ 5.8 million
Sep 22, 2025 $ 0.265
-5.03%
$ 220.99 million $ 10.01 million
Sep 21, 2025 $ 0.279
-2.64%
$ 232.37 million $ 3.72 million
Sep 20, 2025 $ 0.285
-0.35%
$ 238.52 million $ 3.11 million
Sep 19, 2025 $ 0.289
-5.79%
$ 238.27 million $ 5.71 million
Sep 18, 2025 $ 0.308
-2.67%
$ 255.72 million $ 8.59 million
Sep 17, 2025 $ 0.32
+4.44%
$ 263.6 million $ 9.25 million
Sep 16, 2025 $ 0.305
+5.01%
$ 254.78 million $ 8.02 million
Sep 15, 2025 $ 0.291
-11.57%
$ 241.9 million $ 9.4 million
Sep 14, 2025 $ 0.331
+2.07%
$ 273.89 million $ 20.02 million
Sep 13, 2025 $ 0.324
+15.40%
$ 269.64 million $ 9.75 million
Sep 12, 2025 $ 0.281
+4.44%
$ 233.69 million $ 11.73 million
Sep 11, 2025 $ 0.269
+4.47%
$ 223.75 million $ 7.24 million
Sep 10, 2025 $ 0.257
+0.29%
$ 214.18 million $ 7.36 million
Sep 9, 2025 $ 0.256
-3.42%
$ 213.6 million $ 7.79 million
Sep 8, 2025 $ 0.266
-3.02%
$ 221.11 million $ 11.71 million
Sep 7, 2025 $ 0.274
+8.78%
$ 228.02 million $ 5.49 million
Sep 6, 2025 $ 0.252
+0.31%
$ 209.61 million $ 5.47 million
Sep 5, 2025 $ 0.251
-8.39%
$ 208.99 million $ 18.1 million
Sep 4, 2025 $ 0.277
+34.23%
$ 228.35 million $ 23.08 million
Sep 3, 2025 $ 0.206
-1.96%
$ 171.42 million $ 11.21 million
Sep 2, 2025 $ 0.205
+4.71%
$ 175.47 million $ 9.01 million
Sep 1, 2025 $ 0.196
-3.51%
$ 162.78 million $ 5.89 million
Aug 31, 2025 $ 0.204
+3.70%
$ 168.71 million $ 4.33 million
Aug 30, 2025 $ 0.196
+2.37%
$ 164.02 million $ 4.41 million
Aug 29, 2025 $ 0.192
-4.98%
$ 159.59 million $ 8.27 million
Aug 28, 2025 $ 0.202
+3.49%
$ 167.96 million $ 8.15 million
Aug 27, 2025 $ 0.195
+4.04%
$ 162.33 million $ 7.76 million
Aug 26, 2025 $ 0.188
+4.16%
$ 156.22 million $ 5.64 million
Aug 25, 2025 $ 0.181
-5.55%
$ 150.3 million $ 8.83 million
Aug 24, 2025 $ 0.191
+1.05%
$ 159.09 million $ 7.13 million
Aug 23, 2025 $ 0.188
+3.10%
$ 157.63 million $ 4.99 million
Aug 22, 2025 $ 0.183
+3.72%
$ 151.84 million $ 6.51 million
Aug 21, 2025 $ 0.177
-1.35%
$ 147 million $ 4.21 million
Aug 20, 2025 $ 0.18
+1.87%
$ 149.26 million $ 5 million
Aug 19, 2025 $ 0.178
-0.39%
$ 146.49 million $ 6.25 million
Aug 18, 2025 $ 0.179
+0.86%
$ 148.54 million $ 7.55 million
Aug 17, 2025 $ 0.177
+4.07%
$ 147.15 million $ 2.64 million
Aug 16, 2025 $ 0.17
-0.43%
$ 141.34 million $ 2.53 million
Aug 15, 2025 $ 0.171
-0.92%
$ 141.88 million $ 4.63 million
Aug 14, 2025 $ 0.172
-8.06%
$ 143.19 million $ 9.29 million
Aug 13, 2025 $ 0.187
-1.26%
$ 155.75 million $ 9.08 million
Aug 12, 2025 $ 0.19
+7.06%
$ 157.71 million $ 6.81 million
Aug 11, 2025 $ 0.177
-4.15%
$ 147.31 million $ 5.47 million
Aug 10, 2025 $ 0.185
-0.38%
$ 153.68 million $ 3.53 million
Aug 9, 2025 $ 0.185
+0.60%
$ 154.17 million $ 9.39 million