MP Materials Tokenized Stock (Ondo) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 66.22
+0.00%
$ 59,016 $ 661,220
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
Mar 23, 2026 $ 53.54
+5.22%
$ -- $ 676,508
Mar 22, 2026 $ 50.88
+0.04%
$ -- $ 651,898
Mar 21, 2026 $ 50.85
+0.06%
$ -- $ 656,958
Mar 20, 2026 $ 50.84
-4.93%
$ -- $ 653,488
Mar 19, 2026 $ 53.47
-7.68%
$ -- $ 649,583
Mar 18, 2026 $ 57.92
-2.36%
$ -- $ 651,460
Mar 17, 2026 $ 59.22
-0.27%
$ -- $ 648,649
Mar 16, 2026 $ 59.38
+4.14%
$ -- $ 652,821
Mar 15, 2026 $ 57.02
-0.16%
$ -- $ 646,863
Mar 14, 2026 $ 57.11
+0.21%
$ -- $ 647,866
Mar 13, 2026 $ 56.98
-5.32%
$ -- $ 684,315
Mar 12, 2026 $ 60.18
-1.15%
$ -- $ 688,443
Mar 11, 2026 $ 60.91
-0.37%
$ -- $ 660,793
Mar 10, 2026 $ 61.1
+2.53%
$ -- $ 661,684
Mar 9, 2026 $ 59.59
+3.08%
$ -- $ 674,282
Mar 8, 2026 $ 57.88
-0.07%
$ -- $ 648,081
Mar 7, 2026 $ 57.93
-0.07%
$ -- $ 646,836
Mar 6, 2026 $ 57.97
-0.81%
$ -- $ 786,610
Mar 5, 2026 $ 58.46
-4.88%
$ -- $ 698,624
Mar 4, 2026 $ 61.46
+0.38%
$ -- $ 675,118
Mar 3, 2026 $ 61.38
-2.79%
$ -- $ 719,952
Download