What historical data is shown for MNT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Mantle (MNT) Historical Data
ETH
Layer-2
Mantle Historical Price Information — Daily MNT Open, High, Low, Close & Volume
$0.4608
-2.02% 1D
Recently Viewed
1H+0.63%
1D-2.02%
1W-13.40%
1M-30.60%
Mantle (MNT) has 90 days of daily open, high, low and close on file. Over that window MNT ranged $0.4185 to $0.6973, closed at $0.4613 and is up 10.2% across the window.
Mantle — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6973
Window low
$0.4185
First → last
+10.23%
Latest close
$0.4613
vs live
-0.11%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MNT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.4694 | $0.4707 | $0.4530 | $0.4613 | -1.73% | $90,627 | $1.52B |
| Nov 3, 2026 | $0.4731 | $0.4757 | $0.4678 | $0.4694 | -0.78% | $66,372 | $1.55B |
| Nov 2, 2026 | $0.4764 | $0.4831 | $0.4663 | $0.4731 | -0.69% | $96,079 | $1.56B |
| Nov 1, 2026 | $0.4729 | $0.4798 | $0.4700 | $0.4764 | +0.74% | $73,347 | $1.57B |
| Oct 31, 2026 | $0.4758 | $0.4777 | $0.4711 | $0.4729 | -0.61% | $63,044 | $1.56B |
| Oct 30, 2026 | $0.4701 | $0.4864 | $0.4612 | $0.4758 | +1.21% | $97,856 | $1.57B |
| Oct 29, 2026 | $0.5074 | $0.5084 | $0.4691 | $0.4701 | -7.35% | $120,045 | $1.55B |
| Oct 28, 2026 | $0.5146 | $0.5394 | $0.4980 | $0.5074 | -1.40% | $76,158 | $1.68B |
| Oct 27, 2026 | $0.5136 | $0.5210 | $0.5071 | $0.5146 | +0.19% | $75,318 | $1.70B |
| Oct 26, 2026 | $0.5169 | $0.5199 | $0.5100 | $0.5136 | -0.64% | $69,631 | $1.70B |
| Oct 25, 2026 | $0.5109 | $0.5259 | $0.5080 | $0.5169 | +1.17% | $73,992 | $1.71B |
| Oct 24, 2026 | $0.5247 | $0.5248 | $0.5015 | $0.5109 | -2.63% | $86,408 | $1.69B |
| Oct 23, 2026 | $0.5304 | $0.5408 | $0.5205 | $0.5247 | -1.07% | $75,552 | $1.73B |
| Oct 22, 2026 | $0.5570 | $0.5630 | $0.5293 | $0.5304 | -4.78% | $98,267 | $1.75B |
| Oct 21, 2026 | $0.5354 | $0.5621 | $0.5349 | $0.5570 | +4.03% | $73,563 | $1.84B |
| Oct 20, 2026 | $0.5346 | $0.5421 | $0.5263 | $0.5354 | +0.15% | $79,623 | $1.77B |
| Oct 19, 2026 | $0.5299 | $0.5383 | $0.5272 | $0.5346 | +0.89% | $69,736 | $1.77B |
| Oct 18, 2026 | $0.5283 | $0.5318 | $0.5185 | $0.5299 | +0.30% | $69,726 | $1.75B |
| Oct 17, 2026 | $0.5376 | $0.5444 | $0.5233 | $0.5283 | -1.73% | $104,690 | $1.74B |
| Oct 16, 2026 | $0.5313 | $0.5465 | $0.5294 | $0.5376 | +1.19% | $77,174 | $1.78B |
| Oct 15, 2026 | $0.5238 | $0.5332 | $0.5083 | $0.5313 | +1.43% | $103,891 | $1.75B |
| Oct 14, 2026 | $0.5413 | $0.5471 | $0.5181 | $0.5238 | -3.23% | $103,632 | $1.73B |
| Oct 13, 2026 | $0.5375 | $0.5513 | $0.5245 | $0.5413 | +0.71% | $90,803 | $1.79B |
| Oct 12, 2026 | $0.5661 | $0.5796 | $0.5361 | $0.5375 | -5.05% | $120,205 | $1.77B |
| Oct 11, 2026 | $0.5688 | $0.5710 | $0.5573 | $0.5661 | -0.47% | $97,867 | $1.87B |
| Oct 10, 2026 | $0.5530 | $0.5719 | $0.5497 | $0.5688 | +2.86% | $95,817 | $1.88B |
| Oct 9, 2026 | $0.5545 | $0.5578 | $0.5450 | $0.5530 | -0.27% | $78,826 | $1.83B |
| Oct 8, 2026 | $0.5818 | $0.5827 | $0.5432 | $0.5545 | -4.69% | $149,413 | $1.83B |
| Oct 7, 2026 | $0.5915 | $0.5954 | $0.5717 | $0.5818 | -1.64% | $168,398 | $1.92B |
| Oct 6, 2026 | $0.6521 | $0.6528 | $0.5475 | $0.5915 | -9.29% | $218,603 | $1.95B |
| Oct 5, 2026 | $0.6640 | $0.6678 | $0.6444 | $0.6521 | -1.79% | $142,835 | $2.15B |
| Oct 4, 2026 | $0.6436 | $0.6645 | $0.6368 | $0.6640 | +3.17% | $176,841 | $2.19B |
| Oct 3, 2026 | $0.6533 | $0.6540 | $0.6338 | $0.6436 | -1.48% | $90,006 | $2.13B |
| Oct 2, 2026 | $0.6815 | $0.6900 | $0.6487 | $0.6533 | -4.14% | $119,802 | $2.16B |
| Oct 1, 2026 | $0.6973 | $0.7016 | $0.6756 | $0.6815 | -2.27% | $106,813 | $2.25B |
| Sep 30, 2026 | $0.6650 | $0.7040 | $0.6634 | $0.6973 | +4.86% | $178,014 | $2.30B |
| Sep 29, 2026 | $0.6650 | $0.6737 | $0.6562 | $0.6650 | +0.00% | $97,580 | $2.20B |
| Sep 28, 2026 | $0.6754 | $0.6801 | $0.6452 | $0.6650 | -1.54% | $144,620 | $2.20B |
| Sep 27, 2026 | $0.6944 | $0.6948 | $0.6676 | $0.6754 | -2.74% | $156,982 | $2.23B |
| Sep 26, 2026 | $0.6735 | $0.7156 | $0.6682 | $0.6944 | +3.10% | $195,476 | $2.29B |
| Sep 25, 2026 | $0.6776 | $0.6840 | $0.6587 | $0.6735 | -0.61% | $149,894 | $2.22B |
| Sep 24, 2026 | $0.6531 | $0.7000 | $0.6511 | $0.6776 | +3.75% | $273,495 | $2.24B |
| Sep 23, 2026 | $0.6688 | $0.6973 | $0.6426 | $0.6531 | -2.35% | $185,649 | $2.16B |
| Sep 22, 2026 | $0.6514 | $0.6721 | $0.6359 | $0.6688 | +2.67% | $257,915 | $2.21B |
| Sep 21, 2026 | $0.6071 | $0.6626 | $0.6039 | $0.6514 | +7.30% | $266,975 | $2.15B |
| Sep 20, 2026 | $0.6228 | $0.6273 | $0.5853 | $0.6071 | -2.52% | $171,242 | $2.00B |
| Sep 19, 2026 | $0.6246 | $0.6466 | $0.6013 | $0.6228 | -0.29% | $142,220 | $2.06B |
| Sep 18, 2026 | $0.5706 | $0.6284 | $0.5681 | $0.6246 | +9.46% | $150,486 | $2.06B |
| Sep 17, 2026 | $0.5524 | $0.5717 | $0.5514 | $0.5706 | +3.29% | $95,711 | $1.88B |
| Sep 16, 2026 | $0.5442 | $0.5533 | $0.5400 | $0.5524 | +1.51% | $80,457 | $1.82B |
| Sep 15, 2026 | $0.5722 | $0.5826 | $0.5380 | $0.5442 | -4.89% | $102,380 | $1.80B |
| Sep 14, 2026 | $0.5573 | $0.5773 | $0.5558 | $0.5722 | +2.67% | $82,101 | $1.89B |
| Sep 13, 2026 | $0.5575 | $0.5698 | $0.5505 | $0.5573 | -0.04% | $100,947 | $1.84B |
| Sep 12, 2026 | $0.5811 | $0.5842 | $0.5569 | $0.5575 | -4.06% | $125,422 | $1.84B |
| Sep 11, 2026 | $0.5686 | $0.6079 | $0.5652 | $0.5811 | +2.20% | $118,764 | $1.92B |
| Sep 10, 2026 | $0.6011 | $0.6022 | $0.5679 | $0.5686 | -5.41% | $94,553 | $1.88B |
| Sep 9, 2026 | $0.6368 | $0.6536 | $0.5987 | $0.6011 | -5.61% | $119,928 | $1.98B |
| Sep 8, 2026 | $0.6212 | $0.6455 | $0.6148 | $0.6368 | +2.51% | $80,099 | $2.10B |
| Sep 7, 2026 | $0.6085 | $0.6690 | $0.6065 | $0.6212 | +2.09% | $195,638 | $2.05B |
| Sep 6, 2026 | $0.5880 | $0.6119 | $0.5848 | $0.6085 | +3.49% | $108,511 | $2.01B |
| Sep 5, 2026 | $0.5741 | $0.5903 | $0.5705 | $0.5880 | +2.42% | $79,054 | $1.94B |
| Sep 4, 2026 | $0.5688 | $0.5921 | $0.5619 | $0.5741 | +0.93% | $132,353 | $1.90B |
| Sep 3, 2026 | $0.5635 | $0.5782 | $0.5562 | $0.5688 | +0.94% | $98,718 | $1.88B |
| Sep 2, 2026 | $0.5368 | $0.5635 | $0.5344 | $0.5635 | +4.97% | $168,317 | $1.86B |
| Sep 1, 2026 | $0.5465 | $0.5547 | $0.5298 | $0.5368 | -1.77% | $128,346 | $1.77B |
| Aug 31, 2026 | $0.5488 | $0.5781 | $0.5444 | $0.5465 | -0.42% | $156,240 | $1.80B |
| Aug 30, 2026 | $0.5193 | $0.5900 | $0.5147 | $0.5488 | +5.68% | $196,181 | $1.81B |
| Aug 29, 2026 | $0.5081 | $0.5216 | $0.5032 | $0.5193 | +2.20% | $75,053 | $1.71B |
| Aug 28, 2026 | $0.5168 | $0.5281 | $0.5049 | $0.5081 | -1.68% | $130,012 | $1.68B |
| Aug 27, 2026 | $0.5053 | $0.5600 | $0.4880 | $0.5168 | +2.28% | $312,240 | $1.71B |
| Aug 26, 2026 | $0.5176 | $0.5180 | $0.4876 | $0.5053 | -2.38% | $98,341 | $1.67B |
| Aug 25, 2026 | $0.5152 | $0.5276 | $0.5092 | $0.5176 | +0.47% | $184,086 | $1.71B |
| Aug 24, 2026 | $0.5117 | $0.5450 | $0.5007 | $0.5152 | +0.68% | $256,516 | $1.70B |
| Aug 23, 2026 | $0.4827 | $0.5254 | $0.4713 | $0.5117 | +6.01% | $266,249 | $1.69B |
| Aug 22, 2026 | $0.5169 | $0.5490 | $0.4560 | $0.4827 | -6.62% | $186,806 | $1.59B |
| Aug 21, 2026 | $0.5166 | $0.5339 | $0.4987 | $0.5169 | +0.06% | $240,235 | $1.71B |
| Aug 20, 2026 | $0.4677 | $0.5195 | $0.4505 | $0.5166 | +10.46% | $289,401 | $1.71B |
| Aug 19, 2026 | $0.4270 | $0.4698 | $0.4261 | $0.4677 | +9.53% | $118,729 | $1.54B |
| Aug 18, 2026 | $0.4394 | $0.4427 | $0.4232 | $0.4270 | -2.82% | $116,840 | $1.41B |
| Aug 17, 2026 | $0.4483 | $0.4516 | $0.4392 | $0.4394 | -1.99% | $130,258 | $1.45B |
| Aug 16, 2026 | $0.4335 | $0.4557 | $0.4329 | $0.4483 | +3.41% | $111,514 | $1.48B |
| Aug 15, 2026 | $0.4434 | $0.4435 | $0.4328 | $0.4335 | -2.23% | $63,953 | $1.43B |
| Aug 14, 2026 | $0.4486 | $0.4494 | $0.4419 | $0.4434 | -1.16% | $102,885 | $1.46B |
| Aug 13, 2026 | $0.4588 | $0.4651 | $0.4479 | $0.4486 | -2.22% | $113,022 | $1.48B |
| Aug 12, 2026 | $0.4356 | $0.4669 | $0.4295 | $0.4588 | +5.33% | $214,431 | $1.51B |
| Aug 11, 2026 | $0.4454 | $0.4553 | $0.4323 | $0.4356 | -2.20% | $142,231 | $1.44B |
| Aug 10, 2026 | $0.4233 | $0.4532 | $0.4231 | $0.4454 | +5.22% | $120,690 | $1.47B |
| Aug 9, 2026 | $0.4298 | $0.4313 | $0.4222 | $0.4233 | -1.51% | $107,889 | $1.40B |
| Aug 8, 2026 | $0.4185 | $0.4329 | $0.4166 | $0.4298 | +2.70% | $123,576 | $1.42B |
| Aug 7, 2026 | $0.4096 | $0.4187 | $0.4081 | $0.4185 | — | $100,077 | $1.38B |
Mantle Historical Data FAQ
Window highs, lows, best/worst days and volume for MantleWhat is the all-time high for MNT?
Mantle's record price is about $2.86. It currently trades at $0.4608, roughly 83.9% below that peak. The all-time low on record is $0.307978. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MNT market cap?
Mantle has a market capitalisation of about $1.53B, on roughly $32.90M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MNT change over this window?
Across 90 daily candles, close-to-close moved up 10.23%.
What were MNT's high and low in this window?
In this sample, the highest trade print is about $0.7156 (Sep 26, 2026) and the lowest about $0.4081 (Aug 7, 2026).
What were MNT's best and worst days in this window?
Best close-to-close day was about +10.46% (Aug 20, 2026); worst was -9.29% (Oct 6, 2026).