MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2026 $69.48
+7.73%
$648,116 $3.31 million
May 31, 2026 $64.5
+0.06%
$601,638 $3.28 million
May 30, 2026 $64.48
+0.14%
$601,267 $3.18 million
May 29, 2026 $64.42
-4.38%
$600,647 $3.52 million
May 28, 2026 $67.37
+3.30%
$628,348 $3.27 million
May 27, 2026 $65.22
-3.36%
$608,146 $3.31 million
May 26, 2026 $67.49
+4.58%
$630,667 $3.32 million
May 25, 2026 $64.53
+0.63%
$601,920 $3.21 million
May 24, 2026 $64.12
+0.19%
$598,815 $3.25 million
May 23, 2026 $64
-0.11%
$596,764 $3.07 million
May 22, 2026 $64.08
+3.46%
$597,611 $3.12 million
May 21, 2026 $61.94
+9.94%
$577,751 $3.03 million
May 20, 2026 $56.34
+1.34%
$525,053 $2.81 million
May 19, 2026 $55.59
-1.88%
$518,592 $2.99 million
May 18, 2026 $56.65
-7.30%
$528,666 $3.04 million
May 17, 2026 $61.11
-0.27%
$570,050 $2.89 million
May 16, 2026 $61.26
-0.04%
$571,537 $3.1 million