MP Materials Tokenized Stock (Ondo) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 72.23
+0.00%
$ 674,109 $ 3.5 million
Yesterday $ 69.48
+7.73%
$ 648,116 $ 3.31 million
May 31, 2026 $ 64.5
+0.06%
$ 601,638 $ 3.28 million
May 30, 2026 $ 64.48
+0.14%
$ 601,267 $ 3.18 million
May 29, 2026 $ 64.42
-4.38%
$ 600,647 $ 3.52 million
May 28, 2026 $ 67.37
+3.30%
$ 628,348 $ 3.27 million
May 27, 2026 $ 65.22
-3.36%
$ 608,146 $ 3.31 million
May 26, 2026 $ 67.49
+4.58%
$ 630,667 $ 3.32 million
May 25, 2026 $ 64.53
+0.63%
$ 601,920 $ 3.21 million
May 24, 2026 $ 64.12
+0.19%
$ 598,815 $ 3.25 million
May 23, 2026 $ 64
-0.11%
$ 596,764 $ 3.07 million
May 22, 2026 $ 64.08
+3.46%
$ 597,611 $ 3.12 million
May 21, 2026 $ 61.94
+9.94%
$ 577,751 $ 3.03 million
May 20, 2026 $ 56.34
+1.34%
$ 525,053 $ 2.81 million
May 19, 2026 $ 55.59
-1.88%
$ 518,592 $ 2.99 million
May 18, 2026 $ 56.65
-7.30%
$ 528,666 $ 3.04 million
May 17, 2026 $ 61.11
-0.27%
$ 570,050 $ 2.89 million
May 16, 2026 $ 61.26
-0.04%
$ 571,537 $ 3.1 million
May 15, 2026 $ 61.29
+1.30%
$ 571,705 $ 3.24 million
May 14, 2026 $ 60.5
-5.43%
$ 564,313 $ 3.17 million
May 13, 2026 $ 63.99
-2.26%
$ 596,883 $ 3.15 million
May 12, 2026 $ 65.45
-3.04%
$ 610,519 $ 3.31 million
May 11, 2026 $ 67.51
-1.15%
$ 629,697 $ 3.39 million
May 10, 2026 $ 68.29
+0.02%
$ 80,335 $ 647,328
May 9, 2026 $ 68.22
-0.10%
$ 80,243 $ 648,485
May 8, 2026 $ 68.26
-3.61%
$ 80,300 $ 669,454
May 7, 2026 $ 70.89
-1.32%
$ 83,388 $ 670,832
May 6, 2026 $ 71.9
+6.19%
$ 84,577 $ 658,671
May 5, 2026 $ 67.7
+1.82%
$ 79,639 $ 655,733
May 4, 2026 $ 66.52
+0.41%
$ 78,244 $ 666,708
May 3, 2026 $ 66.07
-0.02%
$ 77,717 $ 647,365
May 2, 2026 $ 65.93
-0.43%
$ 77,550 $ 644,559
May 1, 2026 $ 66.21
+0.65%
$ 77,882 $ 658,827
Apr 30, 2026 $ 65.77
+6.56%
$ 77,382 $ 658,713
Apr 29, 2026 $ 61.74
-0.17%
$ 55,177 $ 657,978
Apr 28, 2026 $ 61.86
-4.19%
$ 55,358 $ 659,799
Apr 27, 2026 $ 64.7
+6.00%
$ 57,724 $ 660,016
Apr 26, 2026 $ 60.98
-0.19%
$ 54,574 $ 648,223
Apr 25, 2026 $ 61.1
+0.06%
$ 54,630 $ 646,708
Apr 24, 2026 $ 60.99
-5.30%
$ 54,596 $ 658,984
Apr 23, 2026 $ 64.25
-6.53%
$ 57,442 $ 657,244
Apr 22, 2026 $ 68.71
+4.50%
$ 61,458 $ 652,341
Apr 21, 2026 $ 65.75
-0.29%
$ 58,788 $ 653,456
Apr 20, 2026 $ 65.99
+7.61%
$ 58,956 $ 664,504
Apr 19, 2026 $ 61.34
+0.27%
$ 54,830 $ 647,443
Apr 18, 2026 $ 61.17
+0.05%
$ 54,691 $ 650,685
Apr 17, 2026 $ 61.15
-1.45%
$ 54,666 $ 658,181
Apr 16, 2026 $ 62.16
+3.87%
$ 55,480 $ 653,190
Apr 15, 2026 $ 59.84
+4.48%
$ 53,501 $ 655,624
Apr 14, 2026 $ 57.21
+0.80%
$ 51,209 $ 657,056
Download