MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 18
Download
Date Close Price change Market cap Trading volume
May 19, 11 PM $ 55.59
+0.09%
$ 518,565 $ 2.99 million
May 19, 10 PM $ 55.54
-0.02%
$ 518,081 $ 3 million
May 19, 9 PM $ 55.55
+0.01%
$ 518,162 $ 3.01 million
May 19, 8 PM $ 55.54
+0.56%
$ 518,124 $ 3.01 million
May 19, 7 PM $ 55.23
-1.68%
$ 515,224 $ 3.02 million
May 19, 6 PM $ 56.18
+0.31%
$ 524,020 $ 3.02 million
May 19, 5 PM $ 56
+0.63%
$ 522,388 $ 2.99 million
May 19, 4 PM $ 55.65
+0.18%
$ 519,126 $ 2.97 million
May 19, 3 PM $ 55.55
+1.08%
$ 518,179 $ 3.01 million
May 19, 2 PM $ 54.97
-0.48%
$ 512,727 $ 2.99 million
May 19, 1 PM $ 55.22
-1.83%
$ 515,087 $ 3 million
May 19, 12 PM $ 56.25
-0.50%
$ 524,676 $ 3.03 million
May 19, 11 AM $ 56.53
-0.13%
$ 527,304 $ 3.07 million
May 19, 10 AM $ 56.6
+0.09%
$ 527,996 $ 3.1 million
May 19, 9 AM $ 56.55
-0.71%
$ 527,532 $ 3.1 million
May 19, 8 AM $ 56.96
-0.15%
$ 531,305 $ 3.12 million
May 19, 7 AM $ 57.05
+0.01%
$ 532,117 $ 3.1 million
May 19, 6 AM $ 57.04
+0.07%
$ 532,037 $ 3.11 million
May 19, 5 AM $ 57.03
-0.01%
$ 531,948 $ 3.1 million
May 19, 4 AM $ 57.04
+0.30%
$ 532,025 $ 3.09 million
May 19, 3 AM $ 56.85
-0.29%
$ 530,268 $ 3.07 million
May 19, 2 AM $ 57.01
+0.27%
$ 531,793 $ 3.05 million
May 19, 1 AM $ 56.88
-0.39%
$ 530,561 $ 3.07 million
May 19, 12 AM $ 57.1
+0.78%
$ 532,619 $ 3.04 million
May 18, 11 PM $ 56.65
+0.01%
$ 528,413 $ 3.04 million
May 18, 10 PM $ 56.64
+0.43%
$ 528,359 $ 3.02 million
May 18, 9 PM $ 56.4
-0.07%
$ 526,101 $ 3.04 million
May 18, 8 PM $ 56.44
+0.70%
$ 526,491 $ 3.05 million
May 18, 7 PM $ 56.05
+0.64%
$ 522,818 $ 3.05 million
May 18, 6 PM $ 55.69
-0.24%
$ 519,470 $ 3.02 million
May 18, 5 PM $ 55.82
+0.38%
$ 520,707 $ 3.05 million
May 18, 4 PM $ 55.61
+0.33%
$ 518,756 $ 3.06 million
May 18, 3 PM $ 55.43
-1.24%
$ 517,077 $ 3.02 million
May 18, 2 PM $ 56.13
-3.78%
$ 523,561 $ 3.05 million
May 18, 1 PM $ 58.33
-4.54%
$ 544,109 $ 3.06 million
May 18, 12 PM $ 61.07
+0.83%
$ 569,638 $ 3.02 million
May 18, 11 AM $ 60.57
+0.27%
$ 564,990 $ 3.01 million
May 18, 10 AM $ 60.4
-0.05%
$ 563,446 $ 2.97 million
May 18, 9 AM $ 60.41
-0.44%
$ 563,534 $ 3 million
May 18, 8 AM $ 60.68
-0.57%
$ 566,029 $ 2.98 million
May 18, 7 AM $ 61.03
+0.19%
$ 569,300 $ 2.97 million
May 18, 6 AM $ 60.92
+0.16%
$ 568,274 $ 2.94 million
May 18, 5 AM $ 60.82
-0.21%
$ 567,362 $ 2.94 million
May 18, 4 AM $ 60.95
-0.10%
$ 568,540 $ 2.94 million
May 18, 3 AM $ 61.01
+0.27%
$ 569,109 $ 2.92 million
May 18, 2 AM $ 60.85
-0.17%
$ 567,573 $ 2.92 million
May 18, 1 AM $ 60.95
+0.38%
$ 568,569 $ 2.91 million
May 18, 12 AM $ 60.72
-0.63%
$ 566,440 $ 2.91 million
May 17, 11 PM $ 61.11
-0.33%
$ 570,010 $ 2.89 million
May 17, 10 PM $ 61.31
+0.21%
$ 571,892 $ 2.9 million