MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 14
Download
Date Close Price change Market cap Trading volume
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
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