MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 47
Download
Date Close Price change Market cap Trading volume
May 21, 1 PM $60.69
+3.73%
$566,135 $2.86 million
May 21, 12 PM $58.51
+1.27%
$545,758 $2.87 million
May 21, 11 AM $57.77
+0.72%
$538,918 $2.85 million
May 21, 10 AM $57.36
-0.31%
$535,066 $2.86 million
May 21, 9 AM $57.54
+0.33%
$536,767 $2.85 million
May 21, 8 AM $57.36
+0.32%
$535,023 $2.82 million
May 21, 7 AM $57.17
-0.77%
$533,295 $2.82 million
May 21, 6 AM $57.62
-0.39%
$537,435 $2.82 million
May 21, 5 AM $57.82
-0.12%
$539,352 $2.85 million
May 21, 4 AM $57.81
+0.30%
$539,253 $2.83 million
May 21, 3 AM $57.64
-0.22%
$537,629 $2.81 million
May 21, 2 AM $57.76
+2.46%
$538,808 $2.82 million
May 21, 1 AM $56.35
-0.14%
$525,593 $2.82 million
May 21, 12 AM $56.41
+0.12%
$526,178 $2.81 million
May 20, 11 PM $56.34
+0.03%
$525,524 $2.81 million
May 20, 10 PM $56.31
-0.01%
$525,304 $2.76 million
May 20, 9 PM $56.31
-0.24%
$525,282 $2.77 million
May 20, 8 PM $56.45
+0.20%
$526,526 $2.76 million
May 20, 7 PM $56.33
+0.47%
$525,475 $2.79 million
May 20, 6 PM $56.07
+0.31%
$523,025 $2.81 million
May 20, 5 PM $55.85
+0.19%
$520,999 $2.81 million
May 20, 4 PM $55.75
-0.01%
$520,007 $2.83 million
May 20, 3 PM $55.75
+0.85%
$520,064 $2.83 million
May 20, 2 PM $55.28
+2.25%
$515,682 $2.85 million
May 20, 1 PM $54.07
-4.56%
$504,356 $2.85 million
May 20, 12 PM $56.65
+0.84%
$528,460 $2.86 million
May 20, 11 AM $56.18
+0.53%
$524,015 $2.83 million
May 20, 10 AM $55.88
+0.77%
$521,230 $2.84 million
May 20, 9 AM $55.45
+0.51%
$517,234 $2.86 million
May 20, 8 AM $55.17
-0.07%
$514,605 $2.86 million
May 20, 7 AM $55.2
-0.10%
$514,948 $2.88 million
May 20, 6 AM $55.26
+0.16%
$515,482 $2.87 million
May 20, 5 AM $55.17
-0.26%
$514,603 $2.88 million
May 20, 4 AM $55.31
+0.03%
$515,960 $2.9 million
May 20, 3 AM $55.29
+0.22%
$515,779 $2.92 million
May 20, 2 AM $55.17
-0.25%
$514,647 $2.92 million
May 20, 1 AM $55.31
+0.06%
$515,951 $2.91 million
May 20, 12 AM $55.28
-0.57%
$515,619 $2.95 million
May 19, 11 PM $55.59
+0.09%
$518,565 $2.99 million
May 19, 10 PM $55.54
-0.02%
$518,081 $3 million
May 19, 9 PM $55.55
+0.01%
$518,162 $3.01 million
May 19, 8 PM $55.54
+0.56%
$518,124 $3.01 million
May 19, 7 PM $55.23
-1.68%
$515,224 $3.02 million
May 19, 6 PM $56.18
+0.31%
$524,020 $3.02 million
May 19, 5 PM $56
+0.63%
$522,388 $2.99 million
May 19, 4 PM $55.65
+0.18%
$519,126 $2.97 million
May 19, 3 PM $55.55
+1.08%
$518,179 $3.01 million
May 19, 2 PM $54.97
-0.48%
$512,727 $2.99 million
May 19, 1 PM $55.22
-1.83%
$515,087 $3 million
May 19, 12 PM $56.25
-0.50%
$524,676 $3.03 million