MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 43
Download
Date Close Price change Market cap Trading volume
Apr 7, 9 AM $ 51.03
+0.02%
$ 45,624 $ 658,208
Apr 7, 8 AM $ 51.05
+0.70%
$ 45,641 $ 658,248
Apr 7, 7 AM $ 50.69
+0.04%
$ 45,322 $ 659,374
Apr 7, 6 AM $ 50.67
-0.04%
$ 45,304 $ 657,980
Apr 7, 5 AM $ 50.67
-0.01%
$ 45,305 $ 656,530
Apr 7, 4 AM $ 50.72
+0.11%
$ 45,344 $ 656,140
Apr 7, 3 AM $ 50.67
+0.01%
$ 45,304 $ 655,701
Apr 7, 2 AM $ 50.7
+0.02%
$ 45,328 $ 654,842
Apr 7, 1 AM $ 50.7
+0.07%
$ 45,328 $ 655,013
Apr 7, 12 AM $ 50.66
-1.25%
$ 45,295 $ 655,378
Apr 6, 11 PM $ 51.3
+0.38%
$ 45,865 $ 655,670
Apr 6, 10 PM $ 51.1
-0.26%
$ 45,692 $ 656,306
Apr 6, 9 PM $ 51.24
+0.22%
$ 45,814 $ 656,430
Apr 6, 8 PM $ 51.12
-0.24%
$ 45,708 $ 656,170
Apr 6, 7 PM $ 51.24
+0.93%
$ 45,814 $ 655,573
Apr 6, 6 PM $ 50.77
+0.75%
$ 45,393 $ 654,638
Apr 6, 5 PM $ 50.39
-0.01%
$ 45,056 $ 654,130
Apr 6, 4 PM $ 50.4
+0.36%
$ 45,065 $ 654,575
Apr 6, 3 PM $ 50.23
+0.51%
$ 44,909 $ 653,677
Apr 6, 2 PM $ 49.97
-2.03%
$ 44,679 $ 653,227
Apr 6, 1 PM $ 51.01
+1.82%
$ 45,606 $ 651,262
Apr 6, 12 PM $ 50.1
+0.01%
$ 44,795 $ 648,766
Apr 6, 11 AM $ 50.1
-0.17%
$ 44,796 $ 649,365
Apr 6, 10 AM $ 50.2
+0.07%
$ 44,885 $ 649,786
Apr 6, 9 AM $ 50.17
-0.06%
$ 44,856 $ 649,156
Apr 6, 8 AM $ 50.19
+1.39%
$ 44,875 $ 648,957
Apr 6, 7 AM $ 49.51
-0.12%
$ 44,269 $ 647,491
Apr 6, 6 AM $ 49.58
+0.19%
$ 44,329 $ 648,003
Apr 6, 5 AM $ 49.52
-0.04%
$ 44,271 $ 648,048
Apr 6, 4 AM $ 49.43
-0.30%
$ 44,191 $ 648,507
Apr 6, 3 AM $ 49.46
-0.03%
$ 44,220 $ 648,853
Apr 6, 2 AM $ 49.47
+0.01%
$ 44,234 $ 649,561
Apr 6, 1 AM $ 49.46
-0.08%
$ 44,223 $ 650,083
Apr 6, 12 AM $ 49.5
-0.06%
$ 44,260 $ 649,005
Apr 5, 11 PM $ 49.53
-0.01%
$ 44,288 $ 648,223
Apr 5, 10 PM $ 49.54
+0.09%
$ 44,290 $ 647,832
Apr 5, 9 PM $ 49.49
+0.14%
$ 44,249 $ 648,148
Apr 5, 8 PM $ 49.41
-0.17%
$ 44,181 $ 649,146
Apr 5, 7 PM $ 49.5
+0.20%
$ 44,258 $ 649,020
Apr 5, 6 PM $ 49.4
-0.26%
$ 44,169 $ 649,203
Apr 5, 5 PM $ 49.54
+0.35%
$ 44,292 $ 648,968
Apr 5, 4 PM $ 49.36
-0.39%
$ 44,135 $ 648,648
Apr 5, 3 PM $ 49.55
+0.31%
$ 44,301 $ 649,322
Apr 5, 2 PM $ 49.4
-0.06%
$ 44,166 $ 649,678
Apr 5, 1 PM $ 49.42
-0.07%
$ 44,187 $ 649,577
Apr 5, 12 PM $ 49.46
-0.13%
$ 44,221 $ 650,116
Apr 5, 11 AM $ 49.52
+0.22%
$ 44,275 $ 650,233
Apr 5, 10 AM $ 49.42
-0.42%
$ 44,184 $ 650,364
Apr 5, 9 AM $ 49.63
+0.15%
$ 44,372 $ 651,046
Apr 5, 8 AM $ 49.55
+0.36%
$ 44,304 $ 651,651