MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 45.95
+0.00%
$ 428,676 $ 1.32 million
Yesterday $ 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
Jun 22, 2026 $ 60.28
-1.51%
$ 562,315 $ 1.36 million
Jun 21, 2026 $ 61.21
+0.13%
$ 570,953 $ 1.33 million
Jun 20, 2026 $ 61.15
+0.16%
$ 570,402 $ 1.32 million
Jun 19, 2026 $ 60.98
+0.31%
$ 568,863 $ 1.3 million
Jun 18, 2026 $ 60.79
-0.55%
$ 567,052 $ 1.32 million
Jun 17, 2026 $ 61.3
+6.63%
$ 571,813 $ 1.29 million
Jun 16, 2026 $ 57.49
-1.85%
$ 536,263 $ 1.32 million
Jun 15, 2026 $ 58.57
-7.44%
$ 546,330 $ 1.35 million
Jun 14, 2026 $ 63.5
+10.50%
$ 592,294 $ 1.33 million
Jun 13, 2026 $ 57.53
-0.09%
$ 535,341 $ 1.33 million
Jun 12, 2026 $ 57.55
+0.81%
$ 536,800 $ 1.33 million
Jun 11, 2026 $ 57.1
+7.11%
$ 532,669 $ 1.33 million
Jun 10, 2026 $ 53.32
-2.73%
$ 497,329 $ 1.34 million
Jun 9, 2026 $ 54.78
-5.23%
$ 510,990 $ 1.32 million
Jun 8, 2026 $ 57.8
-2.67%
$ 539,196 $ 1.3 million
Jun 7, 2026 $ 59.39
+0.15%
$ 554,027 $ 1.31 million
Jun 6, 2026 $ 59.3
+0.14%
$ 553,188 $ 1.31 million
Jun 5, 2026 $ 59.21
-9.41%
$ 552,356 $ 1.34 million
Jun 4, 2026 $ 65.55
-1.50%
$ 611,485 $ 1.38 million
Jun 3, 2026 $ 66.56
-7.47%
$ 620,866 $ 2.01 million
Jun 2, 2026 $ 71.93
+3.49%
$ 671,001 $ 3.58 million
Download