MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 25
Download
Date Close Price change Market cap Trading volume
May 13, 6 AM $ 65.41
-0.33%
$ 610,180 $ 3.32 million
May 13, 5 AM $ 65.63
+0.52%
$ 612,232 $ 3.31 million
May 13, 4 AM $ 65.35
-0.24%
$ 609,548 $ 3.32 million
May 13, 3 AM $ 65.54
-0.03%
$ 611,314 $ 3.29 million
May 13, 2 AM $ 65.54
+0.14%
$ 611,398 $ 3.32 million
May 13, 1 AM $ 65.52
+0.01%
$ 611,125 $ 3.29 million
May 13, 12 AM $ 65.51
+0.06%
$ 611,036 $ 3.31 million
May 12, 11 PM $ 65.45
-0.07%
$ 610,519 $ 3.31 million
May 12, 10 PM $ 65.48
+0.26%
$ 610,806 $ 3.31 million
May 12, 9 PM $ 65.28
-0.11%
$ 608,905 $ 3.28 million
May 12, 8 PM $ 65.32
-0.31%
$ 609,351 $ 3.32 million
May 12, 7 PM $ 65.51
+0.04%
$ 611,091 $ 3.33 million
May 12, 6 PM $ 65.48
+1.65%
$ 610,754 $ 3.37 million
May 12, 5 PM $ 64.42
+0.84%
$ 600,913 $ 3.38 million
May 12, 4 PM $ 63.88
+0.34%
$ 595,899 $ 3.42 million
May 12, 3 PM $ 63.67
-1.33%
$ 593,893 $ 3.45 million
May 12, 2 PM $ 64.56
-2.64%
$ 602,185 $ 3.44 million
May 12, 1 PM $ 66.45
-0.47%
$ 619,845 $ 3.41 million
May 12, 12 PM $ 66.77
-0.31%
$ 622,790 $ 3.41 million
May 12, 11 AM $ 66.98
-0.05%
$ 624,816 $ 3.4 million
May 12, 10 AM $ 67.03
+0.20%
$ 625,260 $ 3.42 million
May 12, 9 AM $ 66.89
-0.14%
$ 623,975 $ 3.42 million
May 12, 8 AM $ 67
+0.69%
$ 624,951 $ 3.4 million
May 12, 7 AM $ 66.56
-0.17%
$ 620,878 $ 3.39 million
May 12, 6 AM $ 66.75
+0.15%
$ 622,673 $ 3.41 million
May 12, 5 AM $ 66.78
+0.12%
$ 622,963 $ 3.41 million
May 12, 4 AM $ 66.66
-0.13%
$ 621,762 $ 3.39 million
May 12, 3 AM $ 66.75
+0.14%
$ 622,624 $ 3.4 million
May 12, 2 AM $ 66.65
-0.15%
$ 621,754 $ 3.4 million
May 12, 1 AM $ 66.75
-1.24%
$ 622,676 $ 3.38 million
May 12, 12 AM $ 67.59
+0.12%
$ 630,472 $ 3.39 million
May 11, 11 PM $ 67.51
-0.08%
$ 629,697 $ 3.39 million
May 11, 10 PM $ 67.56
+0.14%
$ 630,226 $ 3.38 million
May 11, 9 PM $ 67.5
+0.04%
$ 629,665 $ 3.36 million
May 11, 8 PM $ 67.48
-0.12%
$ 629,466 $ 3.36 million
May 11, 7 PM $ 67.57
-2.95%
$ 630,252 $ 3.37 million
May 11, 6 PM $ 69.66
+0.13%
$ 649,777 $ 3.36 million
May 11, 5 PM $ 69.62
+1.80%
$ 649,418 $ 3.35 million
May 11, 4 PM $ 68.38
+0.90%
$ 637,812 $ 3.34 million
May 11, 3 PM $ 67.77
+0.85%
$ 632,125 $ 3.34 million
May 11, 2 PM $ 67.2
-0.52%
$ 626,814 $ 3.33 million
May 11, 1 PM $ 67.51
+0.07%
$ 629,703 $ 3.36 million
May 11, 12 PM $ 67.44
-0.14%
$ 629,053 $ 3.35 million
May 11, 11 AM $ 67.53
+0.36%
$ 629,884 $ 3.4 million
May 11, 10 AM $ 67.28
+0.06%
$ 627,621 $ 3.41 million
May 11, 9 AM $ 67.2
-0.12%
$ 626,858 $ 3.4 million
May 11, 8 AM $ 67.32
-0.18%
$ 627,971 $ 3.4 million
May 11, 7 AM $ 67.45
+0.08%
$ 629,199 $ 3.4 million
May 11, 6 AM $ 67.36
+0.04%
$ 628,346 $ 3.38 million
May 11, 5 AM $ 67.33
-0.19%
$ 628,087 $ 3.41 million