MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 14
Download
Date Close Price change Market cap Trading volume
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
May 27, 11 PM $ 65.22
+0.16%
$ 608,373 $ 3.31 million
May 27, 10 PM $ 65.12
-0.19%
$ 607,402 $ 3.29 million
May 27, 9 PM $ 65.25
+0.25%
$ 608,636 $ 3.29 million
May 27, 8 PM $ 65.09
+0.00%
$ 607,126 $ 3.26 million
May 27, 7 PM $ 65.09
-0.17%
$ 607,187 $ 3.23 million
May 27, 6 PM $ 65.22
-0.57%
$ 608,374 $ 3.22 million
May 27, 5 PM $ 65.6
-0.32%
$ 611,884 $ 3.23 million
May 27, 4 PM $ 65.81
+0.89%
$ 613,848 $ 3.27 million
May 27, 3 PM $ 65.23
+0.25%
$ 608,438 $ 3.29 million
May 27, 2 PM $ 65.07
+0.55%
$ 606,942 $ 3.32 million
May 27, 1 PM $ 64.69
-4.13%
$ 603,383 $ 3.33 million
May 27, 12 PM $ 67.47
+0.08%
$ 629,401 $ 3.31 million
May 27, 11 AM $ 67.45
+0.31%
$ 629,198 $ 3.29 million
May 27, 10 AM $ 67.24
-0.03%
$ 627,247 $ 3.32 million
May 27, 9 AM $ 67.26
-0.01%
$ 627,419 $ 3.29 million
May 27, 8 AM $ 67.27
-0.04%
$ 627,477 $ 3.3 million
May 27, 7 AM $ 67.29
+0.05%
$ 627,653 $ 3.26 million
May 27, 6 AM $ 67.28
+0.01%
$ 627,566 $ 3.26 million
May 27, 5 AM $ 67.25
-0.04%
$ 627,332 $ 3.25 million
May 27, 4 AM $ 67.28
-0.29%
$ 627,581 $ 3.27 million
May 27, 3 AM $ 67.43
+0.29%
$ 629,000 $ 3.26 million
May 27, 2 AM $ 67.23
-0.30%
$ 627,162 $ 3.28 million
May 27, 1 AM $ 67.59
-0.10%
$ 630,449 $ 3.28 million
May 27, 12 AM $ 67.65
+0.25%
$ 631,065 $ 3.32 million
May 26, 11 PM $ 67.49
+0.03%
$ 629,513 $ 3.32 million
May 26, 10 PM $ 67.47
+0.21%
$ 629,317 $ 3.34 million
May 26, 9 PM $ 67.3
+0.01%
$ 627,782 $ 3.34 million
May 26, 8 PM $ 67.29
-0.15%
$ 627,700 $ 3.36 million
May 26, 7 PM $ 67.4
-0.20%
$ 628,728 $ 3.38 million
May 26, 6 PM $ 67.63
-0.43%
$ 630,856 $ 3.35 million
May 26, 5 PM $ 67.84
+2.94%
$ 632,829 $ 3.37 million
May 26, 4 PM $ 65.9
+3.45%
$ 614,743 $ 3.34 million
May 26, 3 PM $ 63.7
-1.04%
$ 594,187 $ 3.3 million
May 26, 2 PM $ 64.37
-0.38%
$ 600,441 $ 3.26 million
May 26, 1 PM $ 64.56
-1.13%
$ 602,258 $ 3.26 million
May 26, 12 PM $ 65.31
-0.31%
$ 609,179 $ 3.26 million
May 26, 11 AM $ 65.5
+0.07%
$ 610,951 $ 3.2 million
May 26, 10 AM $ 65.45
+0.17%
$ 610,539 $ 3.13 million
May 26, 9 AM $ 65.34
-0.11%
$ 609,481 $ 3.13 million
May 26, 8 AM $ 65.41
+0.09%
$ 610,124 $ 3.12 million
May 26, 7 AM $ 65.35
-0.27%
$ 609,576 $ 3.15 million
May 26, 6 AM $ 65.53
+0.31%
$ 611,236 $ 3.14 million
May 26, 5 AM $ 65.32
-1.15%
$ 609,344 $ 3.16 million
May 26, 4 AM $ 66.06
-0.05%
$ 616,236 $ 3.15 million
May 26, 3 AM $ 66.07
+0.03%
$ 616,319 $ 3.15 million
May 26, 2 AM $ 66.05
+0.10%
$ 616,140 $ 3.16 million
May 26, 1 AM $ 65.98
-0.41%
$ 615,502 $ 3.16 million
May 26, 12 AM $ 66.21
+2.60%
$ 617,610 $ 3.18 million