MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 20
Download
Date Close Price change Market cap Trading volume
May 15, 10 PM $ 61.12
-0.32%
$ 570,106 $ 3.23 million
May 15, 9 PM $ 61.31
+0.29%
$ 571,909 $ 3.19 million
May 15, 8 PM $ 61.14
-0.28%
$ 570,285 $ 3.17 million
May 15, 7 PM $ 61.31
+0.06%
$ 571,897 $ 3.17 million
May 15, 6 PM $ 61.27
+0.28%
$ 571,548 $ 3.2 million
May 15, 5 PM $ 61.15
+0.44%
$ 570,362 $ 3.16 million
May 15, 4 PM $ 60.88
-0.31%
$ 567,870 $ 3.17 million
May 15, 3 PM $ 61.07
+0.20%
$ 569,615 $ 3.14 million
May 15, 2 PM $ 60.94
-0.15%
$ 568,415 $ 3.12 million
May 15, 1 PM $ 61.03
+2.85%
$ 569,297 $ 3.13 million
May 15, 12 PM $ 59.34
-0.06%
$ 553,518 $ 3.09 million
May 15, 11 AM $ 59.21
+0.26%
$ 552,310 $ 3.07 million
May 15, 10 AM $ 59.06
+0.08%
$ 550,887 $ 3.04 million
May 15, 9 AM $ 59
+0.28%
$ 550,332 $ 3.04 million
May 15, 8 AM $ 58.83
-0.49%
$ 548,791 $ 3.08 million
May 15, 7 AM $ 59.12
-0.16%
$ 551,481 $ 3.11 million
May 15, 6 AM $ 59.22
+0.00%
$ 552,401 $ 3.12 million
May 15, 5 AM $ 59.27
-1.33%
$ 552,887 $ 3.11 million
May 15, 4 AM $ 60.08
-0.04%
$ 560,384 $ 3.11 million
May 15, 3 AM $ 60.1
+0.10%
$ 560,589 $ 3.14 million
May 15, 2 AM $ 60.04
-0.74%
$ 560,021 $ 3.13 million
May 15, 1 AM $ 60.47
-0.13%
$ 564,104 $ 3.14 million
May 15, 12 AM $ 60.55
+0.08%
$ 564,830 $ 3.2 million
May 14, 11 PM $ 60.5
-0.01%
$ 564,313 $ 3.17 million
May 14, 10 PM $ 60.48
-0.10%
$ 564,137 $ 3.15 million
May 14, 9 PM $ 60.52
-0.36%
$ 564,496 $ 3.13 million
May 14, 8 PM $ 60.73
-0.04%
$ 566,530 $ 3.16 million
May 14, 7 PM $ 60.78
-0.42%
$ 566,940 $ 3.16 million
May 14, 6 PM $ 61.03
+2.01%
$ 569,296 $ 3.13 million
May 14, 5 PM $ 59.83
-0.11%
$ 558,068 $ 3.14 million
May 14, 4 PM $ 59.9
+0.90%
$ 558,713 $ 3.1 million
May 14, 3 PM $ 59.36
-0.54%
$ 553,753 $ 3.07 million
May 14, 2 PM $ 59.69
-0.47%
$ 556,767 $ 3.09 million
May 14, 1 PM $ 60.05
-5.38%
$ 560,182 $ 3.11 million
May 14, 12 PM $ 63.47
-0.50%
$ 592,062 $ 3.17 million
May 14, 11 AM $ 63.79
-0.54%
$ 595,033 $ 3.19 million
May 14, 10 AM $ 63.96
+0.01%
$ 596,616 $ 3.16 million
May 14, 9 AM $ 64.14
+0.19%
$ 598,278 $ 3.18 million
May 14, 8 AM $ 64.02
-0.21%
$ 597,167 $ 3.18 million
May 14, 7 AM $ 64.18
+0.08%
$ 598,682 $ 3.13 million
May 14, 6 AM $ 64.13
+0.20%
$ 598,218 $ 3.13 million
May 14, 5 AM $ 64
+0.09%
$ 597,008 $ 3.15 million
May 14, 4 AM $ 63.94
-0.12%
$ 596,461 $ 3.12 million
May 14, 3 AM $ 64.01
-0.18%
$ 597,130 $ 3.14 million
May 14, 2 AM $ 64.16
+0.11%
$ 598,500 $ 3.13 million
May 14, 1 AM $ 64.1
-0.14%
$ 597,894 $ 3.17 million
May 14, 12 AM $ 64.17
+0.30%
$ 598,544 $ 3.14 million
May 13, 11 PM $ 63.99
-0.14%
$ 596,883 $ 3.15 million
May 13, 10 PM $ 64.09
+0.04%
$ 597,846 $ 3.18 million
May 13, 9 PM $ 64.07
-0.10%
$ 597,651 $ 3.22 million