Metaplex Historical Data

MPLX Page 8
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.121
-2.51%
$ 100.42 million $ 3.69 million
Jun 25, 2025 $ 0.124
-2.49%
$ 103.01 million $ 4.44 million
Jun 24, 2025 $ 0.128
+0.09%
$ 105.56 million $ 4.49 million
Jun 23, 2025 $ 0.128
+8.41%
$ 105.45 million $ 5.95 million
Jun 22, 2025 $ 0.118
-0.40%
$ 97.27 million $ 6 million
Jun 21, 2025 $ 0.118
-0.60%
$ 97.66 million $ 2.96 million
Jun 20, 2025 $ 0.119
-4.81%
$ 98.25 million $ 4.22 million
Jun 19, 2025 $ 0.125
-4.49%
$ 103.21 million $ 2.52 million
Jun 18, 2025 $ 0.131
-0.15%
$ 108.06 million $ 3.81 million
Jun 17, 2025 $ 0.131
-1.66%
$ 108.22 million $ 5.17 million
Jun 16, 2025 $ 0.133
+1.01%
$ 110.04 million $ 4.51 million
Jun 15, 2025 $ 0.132
+1.97%
$ 108.94 million $ 2.5 million
Jun 14, 2025 $ 0.129
-1.44%
$ 106.83 million $ 6.58 million
Jun 13, 2025 $ 0.131
+3.07%
$ 108.38 million $ 6.93 million
Jun 12, 2025 $ 0.127
-2.05%
$ 105.18 million $ 5.82 million
Jun 11, 2025 $ 0.13
-3.55%
$ 107.37 million $ 8.12 million
Jun 10, 2025 $ 0.135
-2.90%
$ 111.31 million $ 9.46 million
Jun 9, 2025 $ 0.139
-1.15%
$ 114.71 million $ 8.11 million
Jun 8, 2025 $ 0.14
+1.08%
$ 116.04 million $ 4.41 million
Jun 7, 2025 $ 0.139
+1.41%
$ 114.81 million $ 8.77 million
Jun 6, 2025 $ 0.137
+0.81%
$ 113.22 million $ 8.89 million
Jun 5, 2025 $ 0.136
-2.82%
$ 108.24 million $ 8.3 million
Jun 4, 2025 $ 0.14
-2.98%
$ 111.28 million $ 6.25 million
Jun 3, 2025 $ 0.144
-2.61%
$ 114.71 million $ 7.61 million
Jun 2, 2025 $ 0.148
+1.52%
$ 117.75 million $ 3.59 million
Jun 1, 2025 $ 0.146
+0.03%
$ 115.99 million $ 3.03 million
May 31, 2025 $ 0.146
-2.11%
$ 115.96 million $ 3.35 million
May 30, 2025 $ 0.149
-6.47%
$ 118.41 million $ 6.13 million
May 29, 2025 $ 0.159
-4.03%
$ 126.61 million $ 5.03 million
May 28, 2025 $ 0.166
-2.91%
$ 131.93 million $ 4.52 million
May 27, 2025 $ 0.171
-0.79%
$ 135.89 million $ 5.6 million
May 26, 2025 $ 0.172
-1.28%
$ 136.97 million $ 3.99 million
May 25, 2025 $ 0.174
+1.91%
$ 138.74 million $ 4.82 million
May 24, 2025 $ 0.171
-7.86%
$ 136.14 million $ 7.57 million
May 23, 2025 $ 0.185
+4.94%
$ 147.32 million $ 8.8 million
May 22, 2025 $ 0.176
-5.75%
$ 140.39 million $ 8.32 million
May 21, 2025 $ 0.187
+0.13%
$ 148.95 million $ 8.38 million
May 20, 2025 $ 0.187
+0.27%
$ 148.56 million $ 5.95 million
May 19, 2025 $ 0.186
-3.06%
$ 148.16 million $ 7.62 million
May 18, 2025 $ 0.192
+1.12%
$ 152.82 million $ 5.06 million
May 17, 2025 $ 0.19
-1.44%
$ 151.14 million $ 3.46 million
May 16, 2025 $ 0.193
+3.34%
$ 153.32 million $ 4.82 million
May 15, 2025 $ 0.187
-4.23%
$ 148.36 million $ 4.38 million
May 14, 2025 $ 0.195
-1.84%
$ 154.13 million $ 4.1 million
May 13, 2025 $ 0.199
+2.16%
$ 156.95 million $ 4.98 million
May 12, 2025 $ 0.195
-2.91%
$ 153.64 million $ 7.71 million
May 11, 2025 $ 0.2
-6.87%
$ 158.25 million $ 5.73 million
May 10, 2025 $ 0.215
-2.08%
$ 169.93 million $ 6.57 million
May 9, 2025 $ 0.22
+4.84%
$ 173.53 million $ 6.54 million
May 8, 2025 $ 0.21
+5.49%
$ 165.52 million $ 5.89 million