MP Materials Tokenized Stock (Ondo) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 67.09
+0.02%
$ 625,506 $ 3.37 million
Yesterday $ 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
Apr 13, 2026 $ 56.78
+2.37%
$ 50,741 $ 657,736
Apr 12, 2026 $ 55.49
+0.06%
$ 49,590 $ 646,919
Apr 11, 2026 $ 55.45
-0.08%
$ 49,579 $ 650,801
Apr 10, 2026 $ 55.44
+3.11%
$ 49,573 $ 656,380
Apr 9, 2026 $ 53.85
-0.70%
$ 48,078 $ 655,519
Apr 8, 2026 $ 54.23
+5.13%
$ 48,487 $ 657,595
Apr 7, 2026 $ 51.58
+0.54%
$ 46,118 $ 659,993
Apr 6, 2026 $ 51.3
+3.57%
$ 45,865 $ 655,670
Apr 5, 2026 $ 49.53
-0.09%
$ 44,288 $ 648,223
Apr 4, 2026 $ 49.41
-0.37%
$ 44,180 $ 653,003
Apr 3, 2026 $ 49.61
+0.06%
$ 44,355 $ 654,490
Apr 2, 2026 $ 49.58
+2.09%
$ 44,329 $ 663,396
Apr 1, 2026 $ 48.57
+0.63%
$ 43,422 $ 670,602
Mar 31, 2026 $ 48.26
+6.33%
$ 43,151 $ 666,813
Mar 30, 2026 $ 45.32
-12.82%
$ 40,518 $ 670,266
Mar 29, 2026 $ 51.98
-0.06%
$ -- $ 653,025
Mar 28, 2026 $ 52.01
+0.16%
$ -- $ 648,938
Mar 27, 2026 $ 51.96
+0.48%
$ -- $ 661,403
Mar 26, 2026 $ 51.75
-2.89%
$ -- $ 659,311
Mar 25, 2026 $ 53.29
-0.05%
$ -- $ 660,371
Mar 24, 2026 $ 53.32
-0.33%
$ -- $ 665,112
Download