MP Materials Tokenized Stock (Ondo) Historical Data

MPon
Download
Date Close Price change Market cap Trading volume
Today $ 59.62
+0.00%
$ 557,601 $ 1.33 million
Yesterday $ 63.5
+10.50%
$ 592,294 $ 1.33 million
Jun 13, 2026 $ 57.53
-0.09%
$ 535,341 $ 1.33 million
Jun 12, 2026 $ 57.55
+0.81%
$ 536,800 $ 1.33 million
Jun 11, 2026 $ 57.1
+7.11%
$ 532,669 $ 1.33 million
Jun 10, 2026 $ 53.32
-2.73%
$ 497,329 $ 1.34 million
Jun 9, 2026 $ 54.78
-5.23%
$ 510,990 $ 1.32 million
Jun 8, 2026 $ 57.8
-2.67%
$ 539,196 $ 1.3 million
Jun 7, 2026 $ 59.39
+0.15%
$ 554,027 $ 1.31 million
Jun 6, 2026 $ 59.3
+0.14%
$ 553,188 $ 1.31 million
Jun 5, 2026 $ 59.21
-9.41%
$ 552,356 $ 1.34 million
Jun 4, 2026 $ 65.55
-1.50%
$ 611,485 $ 1.38 million
Jun 3, 2026 $ 66.56
-7.47%
$ 620,866 $ 2.01 million
Jun 2, 2026 $ 71.93
+3.49%
$ 671,001 $ 3.58 million
Jun 1, 2026 $ 69.48
+7.73%
$ 648,116 $ 3.31 million
May 31, 2026 $ 64.5
+0.06%
$ 601,638 $ 3.28 million
May 30, 2026 $ 64.48
+0.14%
$ 601,267 $ 3.18 million
May 29, 2026 $ 64.42
-4.38%
$ 600,647 $ 3.52 million
May 28, 2026 $ 67.37
+3.30%
$ 628,348 $ 3.27 million
May 27, 2026 $ 65.22
-3.36%
$ 608,146 $ 3.31 million
May 26, 2026 $ 67.49
+4.58%
$ 630,667 $ 3.32 million
May 25, 2026 $ 64.53
+0.63%
$ 601,920 $ 3.21 million
May 24, 2026 $ 64.12
+0.19%
$ 598,815 $ 3.25 million
May 23, 2026 $ 64
-0.11%
$ 596,764 $ 3.07 million
May 22, 2026 $ 64.08
+3.46%
$ 597,611 $ 3.12 million
May 21, 2026 $ 61.94
+9.94%
$ 577,751 $ 3.03 million
May 20, 2026 $ 56.34
+1.34%
$ 525,053 $ 2.81 million
May 19, 2026 $ 55.59
-1.88%
$ 518,592 $ 2.99 million
May 18, 2026 $ 56.65
-7.30%
$ 528,666 $ 3.04 million
May 17, 2026 $ 61.11
-0.27%
$ 570,050 $ 2.89 million
May 16, 2026 $ 61.26
-0.04%
$ 571,537 $ 3.1 million
May 15, 2026 $ 61.29
+1.30%
$ 571,705 $ 3.24 million
May 14, 2026 $ 60.5
-5.43%
$ 564,313 $ 3.17 million
May 13, 2026 $ 63.99
-2.26%
$ 596,883 $ 3.15 million
May 12, 2026 $ 65.45
-3.04%
$ 610,519 $ 3.31 million
May 11, 2026 $ 67.51
-1.15%
$ 629,697 $ 3.39 million
May 10, 2026 $ 68.29
+0.02%
$ 80,335 $ 647,328
May 9, 2026 $ 68.22
-0.10%
$ 80,243 $ 648,485
May 8, 2026 $ 68.26
-3.61%
$ 80,300 $ 669,454
May 7, 2026 $ 70.89
-1.32%
$ 83,388 $ 670,832
May 6, 2026 $ 71.9
+6.19%
$ 84,577 $ 658,671
May 5, 2026 $ 67.7
+1.82%
$ 79,639 $ 655,733
May 4, 2026 $ 66.52
+0.41%
$ 78,244 $ 666,708
May 3, 2026 $ 66.07
-0.02%
$ 77,717 $ 647,365
May 2, 2026 $ 65.93
-0.43%
$ 77,550 $ 644,559
May 1, 2026 $ 66.21
+0.65%
$ 77,882 $ 658,827
Apr 30, 2026 $ 65.77
+6.56%
$ 77,382 $ 658,713
Apr 29, 2026 $ 61.74
-0.17%
$ 55,177 $ 657,978
Apr 28, 2026 $ 61.86
-4.19%
$ 55,358 $ 659,799
Apr 27, 2026 $ 64.7
+6.00%
$ 57,724 $ 660,016
Download