MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 50
Download
Date Close Price change Market cap Trading volume
May 15, 9 AM $59
+0.28%
$550,332 $3.04 million
May 15, 8 AM $58.83
-0.49%
$548,791 $3.08 million
May 15, 7 AM $59.12
-0.16%
$551,481 $3.11 million
May 15, 6 AM $59.22
+0.00%
$552,401 $3.12 million
May 15, 5 AM $59.27
-1.33%
$552,887 $3.11 million
May 15, 4 AM $60.08
-0.04%
$560,384 $3.11 million
May 15, 3 AM $60.1
+0.10%
$560,589 $3.14 million
May 15, 2 AM $60.04
-0.74%
$560,021 $3.13 million
May 15, 1 AM $60.47
-0.13%
$564,104 $3.14 million
May 15, 12 AM $60.55
+0.08%
$564,830 $3.2 million
May 14, 11 PM $60.5
-0.01%
$564,313 $3.17 million
May 14, 10 PM $60.48
-0.10%
$564,137 $3.15 million
May 14, 9 PM $60.52
-0.36%
$564,496 $3.13 million
May 14, 8 PM $60.73
-0.04%
$566,530 $3.16 million
May 14, 7 PM $60.78
-0.42%
$566,940 $3.16 million
May 14, 6 PM $61.03
+2.01%
$569,296 $3.13 million
May 14, 5 PM $59.83
-0.11%
$558,068 $3.14 million
May 14, 4 PM $59.9
+0.90%
$558,713 $3.1 million
May 14, 3 PM $59.36
-0.54%
$553,753 $3.07 million
May 14, 2 PM $59.69
-0.47%
$556,767 $3.09 million
May 14, 1 PM $60.05
-5.38%
$560,182 $3.11 million
May 14, 12 PM $63.47
-0.50%
$592,062 $3.17 million
May 14, 11 AM $63.79
-0.54%
$595,033 $3.19 million
May 14, 10 AM $63.96
+0.01%
$596,616 $3.16 million
May 14, 9 AM $64.14
+0.19%
$598,278 $3.18 million
May 14, 8 AM $64.02
-0.21%
$597,167 $3.18 million
May 14, 7 AM $64.18
+0.08%
$598,682 $3.13 million
May 14, 6 AM $64.13
+0.20%
$598,218 $3.13 million
May 14, 5 AM $64
+0.09%
$597,008 $3.15 million
May 14, 4 AM $63.94
-0.12%
$596,461 $3.12 million
May 14, 3 AM $64.01
-0.18%
$597,130 $3.14 million
May 14, 2 AM $64.16
+0.11%
$598,500 $3.13 million
May 14, 1 AM $64.1
-0.14%
$597,894 $3.17 million
May 14, 12 AM $64.17
+0.30%
$598,544 $3.14 million
May 13, 11 PM $63.99
-0.14%
$596,883 $3.15 million
May 13, 10 PM $64.09
+0.04%
$597,846 $3.18 million
May 13, 9 PM $64.07
-0.10%
$597,651 $3.22 million
May 13, 8 PM $64.17
-0.32%
$598,582 $3.18 million
May 13, 7 PM $64.42
-1.68%
$600,890 $3.2 million
May 13, 6 PM $65.49
+0.70%
$610,930 $3.21 million
May 13, 5 PM $65.04
+0.78%
$606,689 $3.24 million
May 13, 4 PM $64.56
-0.59%
$602,256 $3.25 million
May 13, 3 PM $64.98
+1.44%
$606,122 $3.28 million
May 13, 2 PM $64.05
+2.54%
$597,501 $3.28 million
May 13, 1 PM $62.47
-3.33%
$582,722 $3.27 million
May 13, 12 PM $64.62
-1.37%
$602,804 $3.23 million
May 13, 11 AM $65.39
-0.07%
$609,936 $3.24 million
May 13, 10 AM $65.42
+0.13%
$610,279 $3.25 million
May 13, 9 AM $65.35
-0.03%
$609,547 $3.24 million
May 13, 8 AM $65.46
+0.08%
$610,566 $3.26 million