MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 3
Download
Date Close Price change Market cap Trading volume
May 16, 2026 $61.26
-0.04%
$571,537 $3.1 million
May 15, 2026 $61.29
+1.30%
$571,705 $3.24 million
May 14, 2026 $60.5
-5.43%
$564,313 $3.17 million
May 13, 2026 $63.99
-2.26%
$596,883 $3.15 million
May 12, 2026 $65.45
-3.04%
$610,519 $3.31 million
May 11, 2026 $67.51
-1.15%
$629,697 $3.39 million
May 10, 2026 $68.29
+0.02%
$80,335 $647,328
May 9, 2026 $68.22
-0.10%
$80,243 $648,485
May 8, 2026 $68.26
-3.61%
$80,300 $669,454
May 7, 2026 $70.89
-1.32%
$83,388 $670,832
May 6, 2026 $71.9
+6.19%
$84,577 $658,671
May 5, 2026 $67.7
+1.82%
$79,639 $655,733
May 4, 2026 $66.52
+0.41%
$78,244 $666,708
May 3, 2026 $66.07
-0.02%
$77,717 $647,365
May 2, 2026 $65.93
-0.43%
$77,550 $644,559
May 1, 2026 $66.21
+0.65%
$77,882 $658,827
Apr 30, 2026 $65.77
+6.56%
$77,382 $658,713
Apr 29, 2026 $61.74
-0.17%
$55,177 $657,978
Apr 28, 2026 $61.86
-4.19%
$55,358 $659,799
Apr 27, 2026 $64.7
+6.00%
$57,724 $660,016
Apr 26, 2026 $60.98
-0.19%
$54,574 $648,223
Apr 25, 2026 $61.1
+0.06%
$54,630 $646,708
Apr 24, 2026 $60.99
-5.30%
$54,596 $658,984
Apr 23, 2026 $64.25
-6.53%
$57,442 $657,244
Apr 22, 2026 $68.71
+4.50%
$61,458 $652,341
Apr 21, 2026 $65.75
-0.29%
$58,788 $653,456
Apr 20, 2026 $65.99
+7.61%
$58,956 $664,504
Apr 19, 2026 $61.34
+0.27%
$54,830 $647,443
Apr 18, 2026 $61.17
+0.05%
$54,691 $650,685
Apr 17, 2026 $61.15
-1.45%
$54,666 $658,181
Apr 16, 2026 $62.16
+3.87%
$55,480 $653,190
Apr 15, 2026 $59.84
+4.48%
$53,501 $655,624
Apr 14, 2026 $57.21
+0.80%
$51,209 $657,056
Apr 13, 2026 $56.78
+2.37%
$50,741 $657,736
Apr 12, 2026 $55.49
+0.06%
$49,590 $646,919
Apr 11, 2026 $55.45
-0.08%
$49,579 $650,801
Apr 10, 2026 $55.44
+3.11%
$49,573 $656,380
Apr 9, 2026 $53.85
-0.70%
$48,078 $655,519
Apr 8, 2026 $54.23
+5.13%
$48,487 $657,595
Apr 7, 2026 $51.58
+0.54%
$46,118 $659,993
Apr 6, 2026 $51.3
+3.57%
$45,865 $655,670
Apr 5, 2026 $49.53
-0.09%
$44,288 $648,223
Apr 4, 2026 $49.41
-0.37%
$44,180 $653,003
Apr 3, 2026 $49.61
+0.06%
$44,355 $654,490
Apr 2, 2026 $49.58
+2.09%
$44,329 $663,396
Apr 1, 2026 $48.57
+0.63%
$43,422 $670,602
Mar 31, 2026 $48.26
+6.33%
$43,151 $666,813
Mar 30, 2026 $45.32
-12.82%
$40,518 $670,266
Mar 29, 2026 $51.98
-0.06%
$-- $653,025
Mar 28, 2026 $52.01
+0.16%
$-- $648,938