Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

MP Materials Tokenized Stock (Ondo Tokenized) Historical Data

MPon Page 4
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 16, 2026 $61.26
-0.04%
$571,537 $3.1 million
May 15, 2026 $61.29
+1.30%
$571,705 $3.24 million
May 14, 2026 $60.5
-5.43%
$564,313 $3.17 million
May 13, 2026 $63.99
-2.26%
$596,883 $3.15 million
May 12, 2026 $65.45
-3.04%
$610,519 $3.31 million
May 11, 2026 $67.51
-1.15%
$629,697 $3.39 million
May 10, 2026 $68.29
+0.02%
$80,335 $647,328
May 9, 2026 $68.22
-0.10%
$80,243 $648,485
May 8, 2026 $68.26
-3.61%
$80,300 $669,454
May 7, 2026 $70.89
-1.32%
$83,388 $670,832
May 6, 2026 $71.9
+6.19%
$84,577 $658,671
May 5, 2026 $67.7
+1.82%
$79,639 $655,733
May 4, 2026 $66.52
+0.41%
$78,244 $666,708
May 3, 2026 $66.07
-0.02%
$77,717 $647,365
May 2, 2026 $65.93
-0.43%
$77,550 $644,559
May 1, 2026 $66.21
+0.65%
$77,882 $658,827
Apr 30, 2026 $65.77
+6.56%
$77,382 $658,713
Apr 29, 2026 $61.74
-0.17%
$55,177 $657,978
Apr 28, 2026 $61.86
-4.19%
$55,358 $659,799
Apr 27, 2026 $64.7
+6.00%
$57,724 $660,016
Apr 26, 2026 $60.98
-0.19%
$54,574 $648,223
Apr 25, 2026 $61.1
+0.06%
$54,630 $646,708
Apr 24, 2026 $60.99
-5.30%
$54,596 $658,984
Apr 23, 2026 $64.25
-6.53%
$57,442 $657,244
Apr 22, 2026 $68.71
+4.50%
$61,458 $652,341
Apr 21, 2026 $65.75
-0.29%
$58,788 $653,456
Apr 20, 2026 $65.99
+7.61%
$58,956 $664,504
Apr 19, 2026 $61.34
+0.27%
$54,830 $647,443
Apr 18, 2026 $61.17
+0.05%
$54,691 $650,685
Apr 17, 2026 $61.15
-1.45%
$54,666 $658,181
Apr 16, 2026 $62.16
+3.87%
$55,480 $653,190
Apr 15, 2026 $59.84
+4.48%
$53,501 $655,624
Apr 14, 2026 $57.21
+0.80%
$51,209 $657,056
Apr 13, 2026 $56.78
+2.37%
$50,741 $657,736
Apr 12, 2026 $55.49
+0.06%
$49,590 $646,919
Apr 11, 2026 $55.45
-0.08%
$49,579 $650,801
Apr 10, 2026 $55.44
+3.11%
$49,573 $656,380
Apr 9, 2026 $53.85
-0.70%
$48,078 $655,519
Apr 8, 2026 $54.23
+5.13%
$48,487 $657,595
Apr 7, 2026 $51.58
+0.54%
$46,118 $659,993
Apr 6, 2026 $51.3
+3.57%
$45,865 $655,670
Apr 5, 2026 $49.53
-0.09%
$44,288 $648,223
Apr 4, 2026 $49.41
-0.37%
$44,180 $653,003
Apr 3, 2026 $49.61
+0.06%
$44,355 $654,490
Apr 2, 2026 $49.58
+2.09%
$44,329 $663,396
Apr 1, 2026 $48.57
+0.63%
$43,422 $670,602
Mar 31, 2026 $48.26
+6.33%
$43,151 $666,813
Mar 30, 2026 $45.32
-12.82%
$40,518 $670,266
Mar 29, 2026 $51.98
-0.06%
$-- $653,025
Mar 28, 2026 $52.01
+0.16%
$-- $648,938