Metaplex Historical Data

MPLX Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 2025 $ 0.287
-2.19%
$ 168.17 million $ 3.21 million
Oct 3, 2025 $ 0.294
-1.97%
$ 171.99 million $ 6.59 million
Oct 2, 2025 $ 0.3
+6.49%
$ 175.55 million $ 6.61 million
Oct 1, 2025 $ 0.281
+5.37%
$ 166.08 million $ 6.58 million
Sep 30, 2025 $ 0.266
+0.99%
$ 157.23 million $ 6.01 million
Sep 29, 2025 $ 0.264
-0.91%
$ 155.85 million $ 8.53 million
Sep 28, 2025 $ 0.266
+2.46%
$ 157.29 million $ 3.42 million
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