MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 15
Download
Date Close Price change Market cap Trading volume
May 26, 12 AM $ 66.21
+2.60%
$ 617,610 $ 3.18 million
May 25, 11 PM $ 64.53
+0.18%
$ 601,932 $ 3.21 million
May 25, 10 PM $ 64.4
+0.10%
$ 600,763 $ 3.2 million
May 25, 9 PM $ 64.34
-0.03%
$ 600,153 $ 3.17 million
May 25, 8 PM $ 64.35
+0.03%
$ 600,248 $ 3.17 million
May 25, 7 PM $ 64.3
-0.09%
$ 599,795 $ 3.16 million
May 25, 6 PM $ 64.34
-0.23%
$ 600,161 $ 3.17 million
May 25, 5 PM $ 64.49
+0.27%
$ 601,550 $ 3.12 million
May 25, 4 PM $ 64.32
-0.37%
$ 599,946 $ 3.1 million
May 25, 3 PM $ 64.55
+0.07%
$ 602,163 $ 3.18 million
May 25, 2 PM $ 64.5
-0.02%
$ 601,632 $ 3.15 million
May 25, 1 PM $ 64.51
+0.29%
$ 601,729 $ 3.2 million
May 25, 12 PM $ 64.32
-0.35%
$ 599,998 $ 3.17 million
May 25, 11 AM $ 64.55
+0.12%
$ 602,085 $ 3.25 million
May 25, 10 AM $ 64.47
-0.02%
$ 601,376 $ 3.3 million
May 25, 9 AM $ 64.48
-0.04%
$ 601,477 $ 3.27 million
May 25, 8 AM $ 64.51
+0.21%
$ 601,743 $ 3.24 million
May 25, 7 AM $ 64.41
+0.12%
$ 600,779 $ 3.23 million
May 25, 6 AM $ 64.36
-0.27%
$ 600,304 $ 3.26 million
May 25, 5 AM $ 64.53
+0.29%
$ 601,921 $ 3.28 million
May 25, 4 AM $ 64.34
-0.17%
$ 600,182 $ 3.29 million
May 25, 3 AM $ 64.45
+0.01%
$ 601,200 $ 3.31 million
May 25, 2 AM $ 64.44
-0.05%
$ 601,119 $ 3.3 million
May 25, 1 AM $ 64.47
+0.48%
$ 601,395 $ 3.31 million
May 25, 12 AM $ 64.17
+0.07%
$ 598,534 $ 3.26 million
May 24, 11 PM $ 64.12
+0.25%
$ 598,123 $ 3.25 million
May 24, 10 PM $ 63.96
-0.16%
$ 596,575 $ 3.24 million
May 24, 9 PM $ 64.04
+0.05%
$ 597,359 $ 3.22 million
May 24, 8 PM $ 64.01
-0.17%
$ 597,051 $ 3.22 million
May 24, 7 PM $ 64.11
-0.10%
$ 598,041 $ 3.23 million
May 24, 6 PM $ 64.17
+0.22%
$ 598,550 $ 3.22 million
May 24, 5 PM $ 64.03
+0.12%
$ 597,246 $ 3.24 million
May 24, 4 PM $ 63.92
-0.16%
$ 596,257 $ 3.23 million
May 24, 3 PM $ 64.05
-0.16%
$ 597,466 $ 3.18 million
May 24, 2 PM $ 64.11
+0.18%
$ 598,044 $ 3.21 million
May 24, 1 PM $ 63.97
-0.05%
$ 596,714 $ 3.19 million
May 24, 12 PM $ 64.03
+0.11%
$ 597,260 $ 3.24 million
May 24, 11 AM $ 63.94
-0.03%
$ 596,420 $ 3.2 million
May 24, 10 AM $ 63.96
+0.04%
$ 596,589 $ 3.19 million
May 24, 9 AM $ 63.92
+0.00%
$ 596,280 $ 3.24 million
May 24, 8 AM $ 63.93
-0.29%
$ 596,338 $ 3.27 million
May 24, 7 AM $ 64.12
+0.10%
$ 598,069 $ 3.26 million
May 24, 6 AM $ 64.03
-0.03%
$ 597,290 $ 3.24 million
May 24, 5 AM $ 64.05
+0.09%
$ 597,475 $ 3.21 million
May 24, 4 AM $ 63.99
-0.28%
$ 596,929 $ 3.18 million
May 24, 3 AM $ 64.17
+0.16%
$ 598,582 $ 3.18 million
May 24, 2 AM $ 64.11
+0.03%
$ 598,060 $ 3.17 million
May 24, 1 AM $ 64.09
-0.06%
$ 597,853 $ 3.11 million
May 24, 12 AM $ 64.13
+0.20%
$ 598,198 $ 3.1 million
May 23, 11 PM $ 64
-0.12%
$ 596,993 $ 3.07 million