MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 54.45
+0.00%
$ 507,826 $ 698,701
Yesterday $ 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
Jul 13, 2026 $ 49.65
-5.54%
$ 463,533 $ 1.33 million
Jul 12, 2026 $ 52.59
+0.01%
$ 490,315 $ 1.33 million
Jul 11, 2026 $ 52.52
+0.55%
$ 490,465 $ 1.31 million
Jul 10, 2026 $ 52.23
+0.53%
$ 487,808 $ 1.31 million
Jul 9, 2026 $ 51.95
-1.99%
$ 484,644 $ 1.36 million
Jul 8, 2026 $ 53.01
+5.21%
$ 494,477 $ 1.36 million
Jul 7, 2026 $ 50.39
-4.77%
$ 470,004 $ 1.29 million
Jul 6, 2026 $ 52.91
-1.16%
$ 493,546 $ 1.34 million
Jul 5, 2026 $ 53.53
-0.06%
$ 500,071 $ 1.32 million
Jul 4, 2026 $ 53.56
+0.21%
$ 499,601 $ 1.31 million
Jul 3, 2026 $ 53.45
+0.14%
$ 498,560 $ 1.32 million
Jul 2, 2026 $ 53.38
-2.21%
$ 497,908 $ 1.31 million
Jul 1, 2026 $ 54.58
-2.60%
$ 509,126 $ 1.34 million
Jun 30, 2026 $ 56.04
+1.94%
$ 522,697 $ 1.29 million
Jun 29, 2026 $ 54.97
+1.67%
$ 512,752 $ 1.34 million
Jun 28, 2026 $ 54.07
-0.24%
$ 504,326 $ 1.34 million
Jun 27, 2026 $ 54.19
+0.20%
$ 505,528 $ 1.29 million
Jun 26, 2026 $ 54.09
-2.92%
$ 504,594 $ 1.34 million
Jun 25, 2026 $ 55.75
-2.47%
$ 520,042 $ 1.35 million
Jun 24, 2026 $ 57.15
-3.26%
$ 533,107 $ 1.33 million
Jun 23, 2026 $ 59.08
-1.19%
$ 551,092 $ 1.34 million
Download