MP Materials Tokenized Stock (Ondo) Historical Data

MPon Page 15
Download
Date Close Price change Market cap Trading volume
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
May 17, 9 AM $ 61.13
+0.01%
$ 570,239 $ 2.95 million
May 17, 8 AM $ 61.13
-0.04%
$ 570,183 $ 2.96 million
May 17, 7 AM $ 61.15
-0.20%
$ 570,427 $ 2.99 million
May 17, 6 AM $ 61.27
+0.19%
$ 571,551 $ 3 million
May 17, 5 AM $ 61.15
-0.25%
$ 570,439 $ 2.99 million
May 17, 4 AM $ 61.31
+0.31%
$ 571,867 $ 3.03 million
May 17, 3 AM $ 61.11
-0.18%
$ 570,080 $ 3.06 million
May 17, 2 AM $ 61.22
-0.13%
$ 571,106 $ 3.1 million
May 17, 1 AM $ 61.31
+0.30%
$ 571,861 $ 3.09 million
May 17, 12 AM $ 61.1
-0.28%
$ 569,970 $ 3.07 million
May 16, 11 PM $ 61.26
+0.09%
$ 571,424 $ 3.1 million
May 16, 10 PM $ 61.2
-0.08%
$ 570,884 $ 3.12 million
May 16, 9 PM $ 61.25
-0.07%
$ 571,355 $ 3.15 million
May 16, 8 PM $ 61.29
+0.09%
$ 571,743 $ 3.17 million
May 16, 7 PM $ 61.23
+0.20%
$ 571,175 $ 3.17 million
May 16, 6 PM $ 61.11
-0.27%
$ 570,035 $ 3.17 million