MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 21
Download
Date Close Price change Market cap Trading volume
May 21, 10 AM $ 57.36
-0.31%
$ 535,066 $ 2.86 million
May 21, 9 AM $ 57.54
+0.33%
$ 536,767 $ 2.85 million
May 21, 8 AM $ 57.36
+0.32%
$ 535,023 $ 2.82 million
May 21, 7 AM $ 57.17
-0.77%
$ 533,295 $ 2.82 million
May 21, 6 AM $ 57.62
-0.39%
$ 537,435 $ 2.82 million
May 21, 5 AM $ 57.82
-0.12%
$ 539,352 $ 2.85 million
May 21, 4 AM $ 57.81
+0.30%
$ 539,253 $ 2.83 million
May 21, 3 AM $ 57.64
-0.22%
$ 537,629 $ 2.81 million
May 21, 2 AM $ 57.76
+2.46%
$ 538,808 $ 2.82 million
May 21, 1 AM $ 56.35
-0.14%
$ 525,593 $ 2.82 million
May 21, 12 AM $ 56.41
+0.12%
$ 526,178 $ 2.81 million
May 20, 11 PM $ 56.34
+0.03%
$ 525,524 $ 2.81 million
May 20, 10 PM $ 56.31
-0.01%
$ 525,304 $ 2.76 million
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