Metaplex Historical Data

MPLX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0725
-2.53%
$ 39.91 million $ 4.23 million
Dec 15, 2025 $ 0.0735
-3.31%
$ 40.88 million $ 3.96 million
Dec 14, 2025 $ 0.0757
-2.94%
$ 41.89 million $ 2.75 million
Dec 13, 2025 $ 0.0781
-0.48%
$ 43.1 million $ 2.34 million
Dec 12, 2025 $ 0.0785
-3.59%
$ 43.24 million $ 4.39 million
Dec 11, 2025 $ 0.0814
-2.37%
$ 44.82 million $ 5.63 million
Dec 10, 2025 $ 0.0835
-1.56%
$ 45.99 million $ 5.11 million
Dec 9, 2025 $ 0.0848
+11.50%
$ 46.64 million $ 5.52 million
Dec 8, 2025 $ 0.0761
-3.33%
$ 41.9 million $ 4.57 million
Dec 7, 2025 $ 0.0787
-0.10%
$ 43.88 million $ 3.44 million
Dec 6, 2025 $ 0.0788
+1.87%
$ 43.98 million $ 2.62 million
Dec 5, 2025 $ 0.0773
-7.53%
$ 43.65 million $ 4.98 million
Dec 4, 2025 $ 0.0836
-4.28%
$ 47.11 million $ 5.51 million
Dec 3, 2025 $ 0.0874
-0.38%
$ 49.17 million $ 8.9 million
Dec 2, 2025 $ 0.0877
+5.38%
$ 49.41 million $ 8.46 million
Dec 1, 2025 $ 0.0832
-4.96%
$ 46.82 million $ 10.27 million
Nov 30, 2025 $ 0.0904
-0.84%
$ 49.26 million $ 4.12 million
Nov 29, 2025 $ 0.0911
-0.09%
$ 51.31 million $ 4.08 million
Nov 28, 2025 $ 0.0918
-2.63%
$ 51.18 million $ 6.11 million
Nov 27, 2025 $ 0.0943
-1.71%
$ 53.11 million $ 7.01 million
Nov 26, 2025 $ 0.0955
+1.58%
$ 53.93 million $ 7.62 million
Nov 25, 2025 $ 0.0942
+0.45%
$ 52.9 million $ 7.18 million
Nov 24, 2025 $ 0.094
+3.25%
$ 52.74 million $ 5.66 million
Nov 23, 2025 $ 0.0917
+3.22%
$ 51.2 million $ 3.51 million
Nov 22, 2025 $ 0.0892
-0.22%
$ 49.97 million $ 3.02 million
Nov 21, 2025 $ 0.0881
-3.67%
$ 50.38 million $ 9.45 million
Nov 20, 2025 $ 0.0914
-1.58%
$ 51.47 million $ 6.11 million
Nov 19, 2025 $ 0.0926
-6.12%
$ 52.08 million $ 5.61 million
Nov 18, 2025 $ 0.0996
+3.94%
$ 55.55 million $ 7.41 million
Nov 17, 2025 $ 0.0957
-0.28%
$ 53.84 million $ 7.3 million
Nov 16, 2025 $ 0.0958
-3.19%
$ 54 million $ 3.56 million
Nov 15, 2025 $ 0.099
-2.08%
$ 55.57 million $ 3.56 million
Nov 14, 2025 $ 0.102
-7.41%
$ 56.81 million $ 8 million
Nov 13, 2025 $ 0.11
-12.22%
$ 61.93 million $ 7.45 million
Nov 12, 2025 $ 0.125
-2.63%
$ 70.4 million $ 4.63 million
Nov 11, 2025 $ 0.129
-21.30%
$ 72.46 million $ 6.44 million
Nov 10, 2025 $ 0.164
-2.47%
$ 92.13 million $ 4.06 million
Nov 9, 2025 $ 0.168
+0.87%
$ 94.46 million $ 2.79 million
Nov 8, 2025 $ 0.166
-3.07%
$ 93.65 million $ 2.27 million
Nov 7, 2025 $ 0.172
+7.16%
$ 96.61 million $ 5.15 million
Nov 6, 2025 $ 0.16
-2.17%
$ 90.15 million $ 4.79 million
Nov 5, 2025 $ 0.164
+2.22%
$ 92.72 million $ 6.54 million
Nov 4, 2025 $ 0.16
-18.99%
$ 90.75 million $ 9.88 million
Nov 3, 2025 $ 0.198
-9.74%
$ 112.93 million $ 6.11 million
Nov 2, 2025 $ 0.219
-1.75%
$ 125.62 million $ 2.34 million
Nov 1, 2025 $ 0.223
+0.36%
$ 127.89 million $ 2.07 million
Oct 31, 2025 $ 0.223
+5.17%
$ 127.35 million $ 4.86 million
Oct 30, 2025 $ 0.211
-4.74%
$ 121.63 million $ 5.67 million
Oct 29, 2025 $ 0.222
-0.71%
$ 127.23 million $ 4.91 million
Oct 28, 2025 $ 0.224
-1.84%
$ 128.11 million $ 3.76 million