MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 23
Download
Date Close Price change Market cap Trading volume
May 9, 9 PM $ 68.13
+0.14%
$ 80,137 $ 647,331
May 9, 8 PM $ 68.19
+0.11%
$ 80,214 $ 646,991
May 9, 7 PM $ 68.11
-0.13%
$ 80,125 $ 646,515
May 9, 6 PM $ 68.17
+0.13%
$ 80,188 $ 648,845
May 9, 5 PM $ 68.2
+0.08%
$ 80,222 $ 649,574
May 9, 4 PM $ 68.33
+0.01%
$ 80,383 $ 649,899
May 9, 3 PM $ 68.33
+0.03%
$ 80,378 $ 651,218
May 9, 2 PM $ 68.21
-0.09%
$ 80,241 $ 652,599
May 9, 1 PM $ 68.22
+0.09%
$ 80,253 $ 658,828
May 9, 12 PM $ 68.07
-0.37%
$ 80,071 $ 667,372
May 9, 11 AM $ 68.14
-0.05%
$ 80,159 $ 668,096
May 9, 10 AM $ 68.08
-0.16%
$ 80,088 $ 668,500
May 9, 9 AM $ 68.28
+0.22%
$ 80,319 $ 668,562
May 9, 8 AM $ 68.23
+0.21%
$ 80,263 $ 668,802
May 9, 7 AM $ 68.15
-0.23%
$ 80,170 $ 669,781
May 9, 6 AM $ 68.22
+0.13%
$ 80,251 $ 668,951
May 9, 5 AM $ 68.18
-0.23%
$ 80,207 $ 667,839
May 9, 4 AM $ 68.23
+0.02%
$ 80,264 $ 666,770
May 9, 3 AM $ 68.22
+0.13%
$ 80,247 $ 667,316
May 9, 2 AM $ 68.25
-0.03%
$ 80,284 $ 668,148
May 9, 1 AM $ 68.27
+0.15%
$ 80,307 $ 669,109
May 9, 12 AM $ 68.12
-0.24%
$ 80,134 $ 668,805
May 8, 11 PM $ 68.26
-0.06%
$ 80,300 $ 669,454
May 8, 10 PM $ 68.3
+0.12%
$ 80,348 $ 671,044
May 8, 9 PM $ 68.25
+0.76%
$ 80,279 $ 672,156
May 8, 8 PM $ 67.65
-0.20%
$ 79,579 $ 675,492
May 8, 7 PM $ 68.02
-0.79%
$ 80,012 $ 683,811
May 8, 6 PM $ 68.63
+0.91%
$ 80,729 $ 682,253
May 8, 5 PM $ 68.05
+0.96%
$ 80,054 $ 681,737
May 8, 4 PM $ 67.32
+0.20%
$ 79,195 $ 681,596
May 8, 3 PM $ 67.46
-2.92%
$ 79,350 $ 681,532
May 8, 2 PM $ 69.24
-3.41%
$ 81,449 $ 681,131
May 8, 1 PM $ 72.04
-0.88%
$ 84,736 $ 676,096
May 8, 12 PM $ 72.67
+1.32%
$ 85,485 $ 668,745
May 8, 11 AM $ 72.02
-0.54%
$ 84,722 $ 667,407
May 8, 10 AM $ 72.27
+0.21%
$ 85,009 $ 667,027
May 8, 9 AM $ 72.28
+0.07%
$ 85,027 $ 667,506
May 8, 8 AM $ 72.23
+0.36%
$ 84,966 $ 667,947
May 8, 7 AM $ 71.83
-0.21%
$ 84,494 $ 667,423
May 8, 6 AM $ 71.89
+0.17%
$ 84,570 $ 668,036
May 8, 5 AM $ 71.78
+0.06%
$ 84,434 $ 668,975
May 8, 4 AM $ 71.9
+0.04%
$ 84,578 $ 670,113
May 8, 3 AM $ 71.75
-0.06%
$ 84,406 $ 670,504
May 8, 2 AM $ 71.83
+0.05%
$ 84,489 $ 669,758
May 8, 1 AM $ 71.69
+0.03%
$ 84,327 $ 670,064
May 8, 12 AM $ 71.49
+0.95%
$ 84,096 $ 670,142
May 7, 11 PM $ 70.89
+1.69%
$ 83,388 $ 670,832
May 7, 10 PM $ 69.85
+1.22%
$ 82,172 $ 670,061
May 7, 9 PM $ 69.26
-3.72%
$ 81,471 $ 668,781
May 7, 8 PM $ 71.96
+3.61%
$ 84,650 $ 666,666