Metaplex Historical Data

MPLX Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.198
-0.78%
$ 156.59 million $ 3.54 million
Apr 29, 2025 $ 0.2
-3.15%
$ 157.68 million $ 182,875
Apr 28, 2025 $ 0.206
-1.95%
$ 162.81 million $ 3.38 million
Apr 27, 2025 $ 0.21
-1.26%
$ 166.05 million $ 1.81 million
Apr 26, 2025 $ 0.213
-1.49%
$ 168.17 million $ 1.95 million
Apr 25, 2025 $ 0.216
-2.05%
$ 170.72 million $ 4.12 million
Apr 24, 2025 $ 0.221
-1.58%
$ 174.23 million $ 3.43 million
Apr 23, 2025 $ 0.224
+4.49%
$ 177.02 million $ 5.05 million
Apr 22, 2025 $ 0.215
+6.67%
$ 169.41 million $ 5.58 million
Apr 21, 2025 $ 0.201
-2.20%
$ 158.82 million $ 5.23 million
Apr 20, 2025 $ 0.206
+0.15%
$ 162.39 million $ 2.26 million
Apr 19, 2025 $ 0.205
-1.55%
$ 162.1 million $ 7.49 million
Apr 18, 2025 $ 0.209
+1.11%
$ 164.65 million $ 1.91 million
Apr 17, 2025 $ 0.206
+3.74%
$ 162.83 million $ 2.99 million
Apr 16, 2025 $ 0.199
+0.47%
$ 155.83 million $ 3.92 million
Apr 15, 2025 $ 0.198
+1.36%
$ 155.1 million $ 4.48 million
Apr 14, 2025 $ 0.195
+4.06%
$ 153 million $ 2.75 million
Apr 13, 2025 $ 0.188
-2.04%
$ 147.03 million $ 2.89 million
Apr 12, 2025 $ 0.192
+10.61%
$ 150.09 million $ 9.84 million
Apr 11, 2025 $ 0.173
+5.37%
$ 135.7 million $ 3.98 million
Apr 10, 2025 $ 0.164
-3.84%
$ 128.78 million $ 4.35 million
Apr 9, 2025 $ 0.171
+5.64%
$ 133.93 million $ 7.22 million
Apr 8, 2025 $ 0.162
+1.21%
$ 126.78 million $ 5.21 million
Apr 7, 2025 $ 0.16
+2.44%
$ 125.27 million $ 9.77 million
Apr 6, 2025 $ 0.156
-11.47%
$ 122.29 million $ 3.67 million
Apr 5, 2025 $ 0.176
-7.75%
$ 138.13 million $ 10.7 million
Apr 4, 2025 $ 0.191
+10.24%
$ 149.7 million $ 6.17 million
Apr 3, 2025 $ 0.173
-2.83%
$ 135.59 million $ 4.03 million
Apr 2, 2025 $ 0.178
-7.36%
$ 139.41 million $ 5.78 million
Apr 1, 2025 $ 0.193
-2.19%
$ 150.48 million $ 2.88 million
Mar 31, 2025 $ 0.197
-1.95%
$ 153.8 million $ 2.96 million
Mar 30, 2025 $ 0.201
-0.22%
$ 156.86 million $ 1.5 million
Mar 29, 2025 $ 0.201
-2.87%
$ 157.2 million $ 1.64 million
Mar 28, 2025 $ 0.207
-5.93%
$ 161.77 million $ 3.92 million
Mar 27, 2025 $ 0.22
+2.38%
$ 171.98 million $ 4.63 million
Mar 26, 2025 $ 0.215
-3.03%
$ 167.84 million $ 2.96 million
Mar 25, 2025 $ 0.222
+2.29%
$ 173.09 million $ 3.1 million
Mar 24, 2025 $ 0.217
+5.37%
$ 169.06 million $ 4.98 million
Mar 23, 2025 $ 0.205
+4.96%
$ 159.99 million $ 8.54 million
Mar 22, 2025 $ 0.195
+4.15%
$ 152.41 million $ 4.73 million
Mar 21, 2025 $ 0.187
+2.79%
$ 146.32 million $ 4.02 million
Mar 20, 2025 $ 0.182
-4.05%
$ 142.35 million $ 5.51 million
Mar 19, 2025 $ 0.19
+9.99%
$ 148.36 million $ 6.03 million
Mar 18, 2025 $ 0.173
-9.18%
$ 134.88 million $ 4.7 million
Mar 17, 2025 $ 0.19
+2.46%
$ 148.52 million $ 3.73 million
Mar 16, 2025 $ 0.186
-4.16%
$ 144.94 million $ 2.42 million
Mar 15, 2025 $ 0.194
+0.54%
$ 151.26 million $ 4.55 million
Mar 14, 2025 $ 0.193
+9.65%
$ 150.86 million $ 4.73 million
Mar 13, 2025 $ 0.176
-1.10%
$ 137.58 million $ 7.28 million
Mar 12, 2025 $ 0.178
-2.09%
$ 139.1 million $ 3.22 million