MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 35
Download
Date Close Price change Market cap Trading volume
Apr 22, 10 PM $ 69.01
+0.48%
$ 61,704 $ 652,583
Apr 22, 9 PM $ 68.68
-0.10%
$ 61,408 $ 652,472
Apr 22, 8 PM $ 68.77
-0.15%
$ 61,485 $ 651,718
Apr 22, 7 PM $ 68.92
+0.92%
$ 61,624 $ 651,866
Apr 22, 6 PM $ 68.55
+2.84%
$ 61,287 $ 652,001
Apr 22, 5 PM $ 66.66
-0.05%
$ 59,599 $ 651,338
Apr 22, 4 PM $ 66.69
-0.58%
$ 59,623 $ 652,460
Apr 22, 3 PM $ 66.76
+0.08%
$ 59,690 $ 651,962
Apr 22, 2 PM $ 66.77
-1.53%
$ 59,697 $ 652,997
Apr 22, 1 PM $ 68.06
+1.13%
$ 60,850 $ 652,957
Apr 22, 12 PM $ 67.18
+0.02%
$ 60,062 $ 655,017
Apr 22, 11 AM $ 67.12
-0.24%
$ 60,010 $ 654,717
Apr 22, 10 AM $ 67.28
+0.12%
$ 60,153 $ 655,398
Apr 22, 9 AM $ 67.21
-0.18%
$ 60,088 $ 655,203
Apr 22, 8 AM $ 67.05
+0.46%
$ 59,952 $ 655,830
Apr 22, 7 AM $ 66.74
-0.08%
$ 59,672 $ 656,070
Apr 22, 6 AM $ 66.78
-0.03%
$ 59,709 $ 655,130
Apr 22, 5 AM $ 66.8
+0.16%
$ 59,723 $ 654,580
Apr 22, 4 AM $ 66.68
+0.03%
$ 59,619 $ 654,159
Apr 22, 3 AM $ 66.66
-0.08%
$ 59,600 $ 654,851
Apr 22, 2 AM $ 66.71
+0.18%
$ 59,643 $ 655,334
Apr 22, 1 AM $ 66.59
-0.28%
$ 59,538 $ 654,282
Apr 22, 12 AM $ 66.78
+1.57%
$ 59,706 $ 653,958
Apr 21, 11 PM $ 65.75
-0.06%
$ 58,785 $ 653,456
Apr 21, 10 PM $ 65.79
-0.01%
$ 58,822 $ 653,214
Apr 21, 9 PM $ 65.8
-0.03%
$ 58,828 $ 653,224
Apr 21, 8 PM $ 65.82
+0.08%
$ 58,847 $ 654,608
Apr 21, 7 PM $ 65.74
-0.99%
$ 58,779 $ 654,409
Apr 21, 6 PM $ 66.4
+0.30%
$ 59,363 $ 655,310
Apr 21, 5 PM $ 66.22
-0.46%
$ 59,203 $ 655,760
Apr 21, 4 PM $ 66.53
+0.06%
$ 59,487 $ 654,602
Apr 21, 3 PM $ 66.43
-1.43%
$ 59,398 $ 656,610
Apr 21, 2 PM $ 67.38
+0.11%
$ 60,247 $ 657,153
Apr 21, 1 PM $ 67.14
+1.23%
$ 60,028 $ 655,838
Apr 21, 12 PM $ 66.32
-0.24%
$ 59,296 $ 656,673
Apr 21, 11 AM $ 66.35
-0.05%
$ 59,325 $ 658,450
Apr 21, 10 AM $ 66.27
+0.69%
$ 59,250 $ 659,514
Apr 21, 9 AM $ 65.8
-0.07%
$ 58,827 $ 661,345
Apr 21, 8 AM $ 65.85
-0.01%
$ 58,872 $ 660,689
Apr 21, 7 AM $ 65.84
-0.17%
$ 58,868 $ 660,409
Apr 21, 6 AM $ 65.95
-0.15%
$ 58,969 $ 661,158
Apr 21, 5 AM $ 66.05
-0.12%
$ 59,056 $ 660,964
Apr 21, 4 AM $ 66.15
+0.16%
$ 59,141 $ 660,646
Apr 21, 3 AM $ 66.04
-0.30%
$ 59,046 $ 660,642
Apr 21, 2 AM $ 66.23
+0.38%
$ 59,216 $ 660,890
Apr 21, 1 AM $ 66.19
+0.15%
$ 59,176 $ 661,887
Apr 21, 12 AM $ 66.1
+0.24%
$ 59,097 $ 662,501
Apr 20, 11 PM $ 65.99
+0.40%
$ 59,002 $ 664,504
Apr 20, 10 PM $ 65.74
-0.10%
$ 58,776 $ 665,172
Apr 20, 9 PM $ 65.77
+0.10%
$ 58,801 $ 665,435