MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 44
Download
Date Close Price change Market cap Trading volume
Apr 5, 9 AM $ 49.63
+0.15%
$ 44,372 $ 651,046
Apr 5, 8 AM $ 49.55
+0.36%
$ 44,304 $ 651,651
Apr 5, 7 AM $ 49.37
-0.10%
$ 44,143 $ 651,408
Apr 5, 6 AM $ 49.41
-0.40%
$ 44,176 $ 652,375
Apr 5, 5 AM $ 49.55
-0.01%
$ 44,298 $ 653,859
Apr 5, 4 AM $ 49.61
+0.43%
$ 44,353 $ 652,789
Apr 5, 3 AM $ 49.39
-0.39%
$ 44,163 $ 653,232
Apr 5, 2 AM $ 49.59
+0.13%
$ 44,339 $ 652,870
Apr 5, 1 AM $ 49.42
-0.25%
$ 44,185 $ 652,516
Apr 5, 12 AM $ 49.49
-0.18%
$ 44,246 $ 652,606
Apr 4, 11 PM $ 49.41
-0.36%
$ 44,180 $ 653,003
Apr 4, 10 PM $ 49.49
+0.22%
$ 44,249 $ 652,875
Apr 4, 9 PM $ 49.38
-0.27%
$ 44,152 $ 652,820
Apr 4, 8 PM $ 49.55
-0.15%
$ 44,302 $ 651,968
Apr 4, 7 PM $ 49.42
+0.15%
$ 44,190 $ 653,030
Apr 4, 6 PM $ 49.35
-0.08%
$ 44,125 $ 652,923
Apr 4, 5 PM $ 49.44
+0.00%
$ 44,202 $ 652,421
Apr 4, 4 PM $ 49.39
-0.23%
$ 44,162 $ 652,285
Apr 4, 3 PM $ 49.5
-0.08%
$ 44,262 $ 652,756
Apr 4, 2 PM $ 49.53
-0.05%
$ 44,288 $ 652,120
Apr 4, 1 PM $ 49.56
+0.14%
$ 44,309 $ 652,052
Apr 4, 12 PM $ 49.5
+0.18%
$ 44,257 $ 652,213
Apr 4, 11 AM $ 49.4
-0.11%
$ 44,165 $ 652,294
Apr 4, 10 AM $ 49.45
+0.06%
$ 44,208 $ 652,606
Apr 4, 9 AM $ 49.43
-0.29%
$ 44,190 $ 652,426
Apr 4, 8 AM $ 49.57
+0.12%
$ 44,322 $ 652,021
Apr 4, 7 AM $ 49.51
+0.06%
$ 44,266 $ 651,879
Apr 4, 6 AM $ 49.48
+0.06%
$ 44,240 $ 652,005
Apr 4, 5 AM $ 49.45
+0.10%
$ 44,212 $ 651,757
Apr 4, 4 AM $ 49.4
-0.18%
$ 44,166 $ 652,478
Apr 4, 3 AM $ 49.49
+0.23%
$ 44,245 $ 652,424
Apr 4, 2 AM $ 49.51
+0.12%
$ 44,264 $ 653,227
Apr 4, 1 AM $ 49.59
+0.07%
$ 44,338 $ 654,013
Apr 4, 12 AM $ 49.58
-0.03%
$ 44,330 $ 654,719
Apr 3, 11 PM $ 49.61
+0.18%
$ 44,355 $ 654,490
Apr 3, 10 PM $ 49.52
+0.10%
$ 44,275 $ 654,650
Apr 3, 9 PM $ 49.55
+0.18%
$ 44,304 $ 654,321
Apr 3, 8 PM $ 49.44
+0.17%
$ 44,207 $ 654,843
Apr 3, 7 PM $ 49.37
-0.43%
$ 44,139 $ 654,910
Apr 3, 6 PM $ 49.53
+0.15%
$ 44,282 $ 654,872
Apr 3, 5 PM $ 49.44
+0.03%
$ 44,200 $ 656,778
Apr 3, 4 PM $ 49.4
-0.34%
$ 44,170 $ 656,719
Apr 3, 3 PM $ 49.44
-0.01%
$ 44,203 $ 657,539
Apr 3, 2 PM $ 49.4
-0.35%
$ 44,165 $ 658,698
Apr 3, 1 PM $ 49.58
-0.02%
$ 44,326 $ 662,274
Apr 3, 12 PM $ 49.58
+0.25%
$ 44,333 $ 665,129
Apr 3, 11 AM $ 49.45
-0.06%
$ 44,214 $ 664,270
Apr 3, 10 AM $ 49.48
-0.19%
$ 44,238 $ 664,815
Apr 3, 9 AM $ 49.57
+0.27%
$ 44,322 $ 665,266
Apr 3, 8 AM $ 49.44
-0.03%
$ 44,202 $ 666,045