MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $53.72
+0.00%
$501,100 $707,928
Yesterday $54.87
-2.30%
$512,480 $751,965
Aug 30, 2026 $56.33
+0.02%
$523,860 $671,443
Aug 29, 2026 $56.33
+0.16%
$525,353 $783,081
Aug 28, 2026 $56.23
-4.32%
$524,766 $733,023
Aug 27, 2026 $58.87
-1.33%
$548,230 $781,740
Aug 26, 2026 $59.65
-0.82%
$556,556 $866,200
Aug 25, 2026 $60.25
+4.90%
$561,055 $757,900
Aug 24, 2026 $57.42
-4.11%
$535,749 $772,068
Aug 23, 2026 $59.89
+0.05%
$558,603 $702,819
Aug 22, 2026 $59.85
-0.76%
$558,353 $746,501
Aug 21, 2026 $60.31
+9.93%
$562,542 $732,876
Aug 20, 2026 $54.87
-3.40%
$511,734 $752,436
Aug 19, 2026 $56.82
+0.54%
$529,809 $699,442
Aug 18, 2026 $56.51
-3.24%
$527,111 $722,812
Aug 17, 2026 $58.4
-0.65%
$544,768 $715,098
Aug 16, 2026 $58.78
-0.06%
$548,331 $737,829
Aug 15, 2026 $58.83
-0.42%
$548,600 $735,696
Aug 14, 2026 $59.07
+5.61%
$551,038 $734,319
Aug 13, 2026 $55.92
+3.56%
$521,710 $732,468
Aug 12, 2026 $54.01
-1.18%
$503,736 $752,369
Aug 11, 2026 $54.64
+0.51%
$509,816 $756,133
Aug 10, 2026 $54.35
+5.40%
$507,091 $704,780
Aug 9, 2026 $51.55
-0.11%
$480,951 $735,346
Aug 8, 2026 $51.6
-0.52%
$481,401 $735,719
Aug 7, 2026 $51.87
+9.02%
$483,855 $715,280
Aug 6, 2026 $47.57
-0.97%
$443,579 $716,931
Aug 5, 2026 $48.03
+0.86%
$449,550 $753,882
Aug 4, 2026 $47.63
+7.09%
$442,965 $744,080
Aug 3, 2026 $44.48
+7.56%
$414,936 $728,629
Aug 2, 2026 $41.36
+0.28%
$385,786 $737,381
Aug 1, 2026 $41.25
-0.87%
$384,720 $726,949
Jul 31, 2026 $41.65
+0.11%
$388,134 $752,866
Jul 30, 2026 $41.6
+7.44%
$388,083 $727,194
Jul 29, 2026 $38.67
-7.08%
$361,152 $716,254
Jul 28, 2026 $41.63
-3.42%
$388,217 $1.33 million
Jul 27, 2026 $43.11
+2.73%
$402,083 $1.34 million
Jul 26, 2026 $41.96
+0.63%
$391,415 $1.34 million
Jul 25, 2026 $41.7
+0.02%
$388,979 $1.34 million
Jul 24, 2026 $41.69
-6.29%
$388,868 $1.37 million
Jul 23, 2026 $44.49
-2.91%
$414,967 $1.32 million
Jul 22, 2026 $45.81
-1.09%
$427,475 $1.31 million
Jul 21, 2026 $46.31
+1.75%
$431,997 $1.34 million
Jul 20, 2026 $45.52
+0.94%
$424,520 $1.28 million
Jul 19, 2026 $45.1
-0.12%
$420,643 $1.3 million
Jul 18, 2026 $45.16
+0.27%
$421,179 $1.33 million
Jul 17, 2026 $45.03
-0.93%
$420,098 $1.34 million
Jul 16, 2026 $45.46
-7.73%
$424,000 $1.31 million
Jul 15, 2026 $49.27
-3.54%
$459,563 $1.35 million
Jul 14, 2026 $51.08
+2.79%
$476,439 $1.37 million
Download