MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 48
Download
Date Close Price change Market cap Trading volume
May 19, 11 AM $56.53
-0.13%
$527,304 $3.07 million
May 19, 10 AM $56.6
+0.09%
$527,996 $3.1 million
May 19, 9 AM $56.55
-0.71%
$527,532 $3.1 million
May 19, 8 AM $56.96
-0.15%
$531,305 $3.12 million
May 19, 7 AM $57.05
+0.01%
$532,117 $3.1 million
May 19, 6 AM $57.04
+0.07%
$532,037 $3.11 million
May 19, 5 AM $57.03
-0.01%
$531,948 $3.1 million
May 19, 4 AM $57.04
+0.30%
$532,025 $3.09 million
May 19, 3 AM $56.85
-0.29%
$530,268 $3.07 million
May 19, 2 AM $57.01
+0.27%
$531,793 $3.05 million
May 19, 1 AM $56.88
-0.39%
$530,561 $3.07 million
May 19, 12 AM $57.1
+0.78%
$532,619 $3.04 million
May 18, 11 PM $56.65
+0.01%
$528,413 $3.04 million
May 18, 10 PM $56.64
+0.43%
$528,359 $3.02 million
May 18, 9 PM $56.4
-0.07%
$526,101 $3.04 million
May 18, 8 PM $56.44
+0.70%
$526,491 $3.05 million
May 18, 7 PM $56.05
+0.64%
$522,818 $3.05 million
May 18, 6 PM $55.69
-0.24%
$519,470 $3.02 million
May 18, 5 PM $55.82
+0.38%
$520,707 $3.05 million
May 18, 4 PM $55.61
+0.33%
$518,756 $3.06 million
May 18, 3 PM $55.43
-1.24%
$517,077 $3.02 million
May 18, 2 PM $56.13
-3.78%
$523,561 $3.05 million
May 18, 1 PM $58.33
-4.54%
$544,109 $3.06 million
May 18, 12 PM $61.07
+0.83%
$569,638 $3.02 million
May 18, 11 AM $60.57
+0.27%
$564,990 $3.01 million
May 18, 10 AM $60.4
-0.05%
$563,446 $2.97 million
May 18, 9 AM $60.41
-0.44%
$563,534 $3 million
May 18, 8 AM $60.68
-0.57%
$566,029 $2.98 million
May 18, 7 AM $61.03
+0.19%
$569,300 $2.97 million
May 18, 6 AM $60.92
+0.16%
$568,274 $2.94 million
May 18, 5 AM $60.82
-0.21%
$567,362 $2.94 million
May 18, 4 AM $60.95
-0.10%
$568,540 $2.94 million
May 18, 3 AM $61.01
+0.27%
$569,109 $2.92 million
May 18, 2 AM $60.85
-0.17%
$567,573 $2.92 million
May 18, 1 AM $60.95
+0.38%
$568,569 $2.91 million
May 18, 12 AM $60.72
-0.63%
$566,440 $2.91 million
May 17, 11 PM $61.11
-0.33%
$570,010 $2.89 million
May 17, 10 PM $61.31
+0.21%
$571,892 $2.9 million
May 17, 9 PM $61.18
+0.09%
$570,684 $2.91 million
May 17, 8 PM $61.11
-0.03%
$569,996 $2.9 million
May 17, 7 PM $61.12
-0.31%
$570,158 $2.88 million
May 17, 6 PM $61.28
+0.10%
$571,612 $2.9 million
May 17, 5 PM $61.22
-0.10%
$571,034 $2.88 million
May 17, 4 PM $61.25
+0.21%
$571,358 $2.88 million
May 17, 3 PM $61.12
+0.01%
$570,126 $2.9 million
May 17, 2 PM $61.12
-0.03%
$570,089 $2.89 million
May 17, 1 PM $61.29
+0.04%
$571,727 $2.89 million
May 17, 12 PM $61.24
+0.10%
$571,217 $2.92 million
May 17, 11 AM $61.14
+0.01%
$570,301 $2.95 million
May 17, 10 AM $61.1
-0.07%
$569,972 $2.95 million