MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 13
Download
Date Close Price change Market cap Trading volume
May 30, 1 AM $ 64.29
-0.03%
$ 599,684 $ 3.48 million
May 30, 12 AM $ 64.27
-0.18%
$ 599,538 $ 3.53 million
May 29, 11 PM $ 64.42
+0.20%
$ 600,866 $ 3.52 million
May 29, 10 PM $ 64.32
-0.06%
$ 599,966 $ 3.52 million
May 29, 9 PM $ 64.37
-0.19%
$ 600,423 $ 3.53 million
May 29, 8 PM $ 64.49
+0.00%
$ 601,576 $ 3.49 million
May 29, 7 PM $ 64.49
+0.65%
$ 601,574 $ 3.55 million
May 29, 6 PM $ 64.09
-1.19%
$ 597,786 $ 3.55 million
May 29, 5 PM $ 64.85
+0.03%
$ 604,887 $ 3.59 million
May 29, 4 PM $ 64.82
-0.19%
$ 604,685 $ 3.6 million
May 29, 3 PM $ 64.97
+0.16%
$ 606,033 $ 3.61 million
May 29, 2 PM $ 64.86
-0.84%
$ 605,046 $ 3.58 million
May 29, 1 PM $ 65.41
-2.64%
$ 610,135 $ 3.52 million
May 29, 12 PM $ 67.19
-0.21%
$ 626,704 $ 3.49 million
May 29, 11 AM $ 67.35
-0.10%
$ 628,224 $ 3.46 million
May 29, 10 AM $ 67.42
+0.32%
$ 628,851 $ 3.47 million
May 29, 9 AM $ 67.22
-0.24%
$ 627,027 $ 3.46 million
May 29, 8 AM $ 67.41
+0.31%
$ 628,813 $ 3.43 million
May 29, 7 AM $ 67.19
-0.03%
$ 626,705 $ 3.35 million
May 29, 6 AM $ 67.2
-0.07%
$ 626,883 $ 3.36 million
May 29, 5 AM $ 67.25
+0.05%
$ 627,340 $ 3.35 million
May 29, 4 AM $ 67.16
-0.34%
$ 626,498 $ 3.33 million
May 29, 3 AM $ 67.16
-0.01%
$ 626,493 $ 3.3 million
May 29, 2 AM $ 67.42
+0.06%
$ 628,882 $ 3.29 million
May 29, 1 AM $ 67.38
+0.02%
$ 628,493 $ 3.28 million
May 29, 12 AM $ 67.37
-0.01%
$ 628,384 $ 3.27 million
May 28, 11 PM $ 67.37
+0.00%
$ 628,426 $ 3.27 million
May 28, 10 PM $ 67.37
+0.00%
$ 628,465 $ 3.26 million
May 28, 9 PM $ 67.37
+0.20%
$ 628,457 $ 3.27 million
May 28, 8 PM $ 67.24
-0.11%
$ 627,197 $ 3.3 million
May 28, 7 PM $ 67.31
-1.25%
$ 627,867 $ 3.27 million
May 28, 6 PM $ 68.15
+0.21%
$ 635,714 $ 3.27 million
May 28, 5 PM $ 68
+0.94%
$ 634,309 $ 3.23 million
May 28, 4 PM $ 67.36
+1.12%
$ 628,379 $ 3.21 million
May 28, 3 PM $ 66.62
+2.85%
$ 621,440 $ 3.17 million
May 28, 2 PM $ 64.78
+0.42%
$ 604,288 $ 3.19 million
May 28, 1 PM $ 64.51
+0.17%
$ 601,743 $ 3.21 million
May 28, 12 PM $ 64.4
+0.38%
$ 600,693 $ 3.23 million
May 28, 11 AM $ 64.16
+0.20%
$ 598,440 $ 3.28 million
May 28, 10 AM $ 64.03
-0.28%
$ 597,242 $ 3.25 million
May 28, 9 AM $ 64.21
+0.02%
$ 598,923 $ 3.24 million
May 28, 8 AM $ 64.2
+0.11%
$ 598,823 $ 3.25 million
May 28, 7 AM $ 64.14
+0.20%
$ 598,339 $ 3.32 million
May 28, 6 AM $ 64.01
+0.08%
$ 597,123 $ 3.32 million
May 28, 5 AM $ 63.96
-0.11%
$ 596,640 $ 3.32 million
May 28, 4 AM $ 64.04
-0.13%
$ 597,359 $ 3.32 million
May 28, 3 AM $ 64.12
-1.35%
$ 598,120 $ 3.35 million
May 28, 2 AM $ 65
+0.04%
$ 606,290 $ 3.32 million
May 28, 1 AM $ 64.97
-0.23%
$ 606,049 $ 3.3 million
May 28, 12 AM $ 65.12
-0.15%
$ 607,458 $ 3.31 million