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
$0.5449
-1.02% 1D
Recently Viewed
1H+0.29%
1D-1.02%
1W-12.45%
1M+23.95%
Mantle (MNT) has 90 days of daily open, high, low and close on file. Over that window MNT ranged $0.3928 to $0.6368, closed at $0.5432 and is up 2.5% across the window.
Mantle — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.6368
Window low
$0.3928
First → last
+2.53%
Latest close
$0.5432
vs live
+0.31%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5442 | $0.5511 | $0.5400 | $0.5432 | -0.18% | $63,502 | $1.79B |
| 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 | $1.99B |
| 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 | $1.52B |
| 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 | +2.17% | $100,077 | $1.38B |
| Aug 6, 2026 | $0.4070 | $0.4099 | $0.4021 | $0.4096 | +0.64% | $69,803 | $1.35B |
| Aug 5, 2026 | $0.4013 | $0.4073 | $0.3994 | $0.4070 | +1.42% | $71,869 | $1.34B |
| Aug 4, 2026 | $0.3969 | $0.4043 | $0.3955 | $0.4013 | +1.11% | $84,094 | $1.33B |
| Aug 3, 2026 | $0.3986 | $0.4011 | $0.3917 | $0.3969 | -0.43% | $111,278 | $1.31B |
| Aug 2, 2026 | $0.3948 | $0.3997 | $0.3941 | $0.3986 | +0.96% | $70,475 | $1.32B |
| Aug 1, 2026 | $0.3928 | $0.3981 | $0.3912 | $0.3948 | +0.51% | $79,985 | $1.30B |
| Jul 31, 2026 | $0.3973 | $0.3988 | $0.3900 | $0.3928 | -1.13% | $79,298 | $1.30B |
| Jul 30, 2026 | $0.3967 | $0.3990 | $0.3954 | $0.3973 | +0.15% | $64,874 | $1.31B |
| Jul 29, 2026 | $0.4020 | $0.4043 | $0.3868 | $0.3967 | -1.32% | $107,451 | $1.31B |
| Jul 28, 2026 | $0.4008 | $0.4042 | $0.3947 | $0.4020 | +0.30% | $101,890 | $1.33B |
| Jul 27, 2026 | $0.4162 | $0.4165 | $0.3972 | $0.4008 | -3.70% | $90,598 | $1.32B |
| Jul 26, 2026 | $0.4115 | $0.4167 | $0.4100 | $0.4162 | +1.14% | $59,256 | $1.37B |
| Jul 25, 2026 | $0.4105 | $0.4131 | $0.4065 | $0.4115 | +0.24% | $74,995 | $1.36B |
| Jul 24, 2026 | $0.4073 | $0.4136 | $0.4065 | $0.4105 | +0.79% | $71,978 | $1.36B |
| Jul 23, 2026 | $0.4211 | $0.4219 | $0.4058 | $0.4073 | -3.28% | $84,591 | $1.35B |
| Jul 22, 2026 | $0.4294 | $0.4312 | $0.4177 | $0.4211 | -1.93% | $58,295 | $1.39B |
| Jul 21, 2026 | $0.4251 | $0.4326 | $0.4238 | $0.4294 | +1.01% | $85,817 | $1.42B |
| Jul 20, 2026 | $0.4243 | $0.4292 | $0.4214 | $0.4251 | +0.19% | $139,216 | $1.40B |
| Jul 19, 2026 | $0.4199 | $0.4256 | $0.4178 | $0.4243 | +1.05% | $85,820 | $1.40B |
| Jul 18, 2026 | $0.4262 | $0.4280 | $0.4135 | $0.4199 | -1.48% | $91,717 | $1.39B |
| Jul 17, 2026 | $0.4417 | $0.4443 | $0.4245 | $0.4262 | -3.51% | $130,850 | $1.41B |
| Jul 16, 2026 | $0.4258 | $0.4537 | $0.4247 | $0.4417 | +3.73% | $192,619 | $1.46B |
| Jul 15, 2026 | $0.4235 | $0.4321 | $0.4180 | $0.4258 | +0.54% | $130,489 | $1.41B |
| Jul 14, 2026 | $0.4217 | $0.4301 | $0.4187 | $0.4235 | +0.43% | $112,308 | $1.40B |
| Jul 13, 2026 | $0.4179 | $0.4269 | $0.4160 | $0.4217 | +0.91% | $113,446 | $1.39B |
| Jul 12, 2026 | $0.4227 | $0.4250 | $0.4163 | $0.4179 | -1.14% | $65,707 | $1.38B |
| Jul 11, 2026 | $0.4296 | $0.4327 | $0.4224 | $0.4227 | -1.61% | $72,906 | $1.40B |
| Jul 10, 2026 | $0.4288 | $0.4342 | $0.4270 | $0.4296 | +0.19% | $79,918 | $1.42B |
| Jul 9, 2026 | $0.4218 | $0.4344 | $0.4208 | $0.4288 | +1.66% | $83,561 | $1.42B |
| Jul 8, 2026 | $0.4222 | $0.4239 | $0.4100 | $0.4218 | -0.09% | $88,614 | $1.39B |
| Jul 7, 2026 | $0.4411 | $0.4438 | $0.4200 | $0.4222 | -4.28% | $113,504 | $1.39B |
| Jul 6, 2026 | $0.4407 | $0.4460 | $0.4304 | $0.4411 | +0.09% | $103,735 | $1.46B |
| Jul 5, 2026 | $0.4535 | $0.4535 | $0.4327 | $0.4407 | -2.82% | $115,188 | $1.46B |
| Jul 4, 2026 | $0.4502 | $0.4568 | $0.4394 | $0.4535 | +0.73% | $121,546 | $1.50B |
| Jul 3, 2026 | $0.4375 | $0.4516 | $0.4308 | $0.4502 | +2.90% | $183,833 | $1.49B |
| Jul 2, 2026 | $0.4233 | $0.4453 | $0.4216 | $0.4375 | +3.35% | $158,513 | $1.44B |
| Jul 1, 2026 | $0.4118 | $0.4264 | $0.4008 | $0.4233 | +2.79% | $206,114 | $1.40B |
| Jun 30, 2026 | $0.4284 | $0.4317 | $0.4102 | $0.4118 | -3.87% | $120,902 | $1.36B |
| Jun 29, 2026 | $0.4276 | $0.4310 | $0.4200 | $0.4284 | +0.19% | $124,497 | $1.41B |
| Jun 28, 2026 | $0.4366 | $0.4388 | $0.4225 | $0.4276 | -2.06% | $100,395 | $1.41B |
| Jun 27, 2026 | $0.4382 | $0.4516 | $0.4326 | $0.4366 | -0.37% | $116,546 | $1.44B |
| Jun 26, 2026 | $0.4423 | $0.4464 | $0.4154 | $0.4382 | -0.93% | $274,815 | $1.45B |
| Jun 25, 2026 | $0.5034 | $0.5110 | $0.4390 | $0.4423 | -12.14% | $340,713 | $1.46B |
| Jun 24, 2026 | $0.5153 | $0.5191 | $0.4910 | $0.5034 | -2.31% | $134,274 | $1.66B |
| Jun 23, 2026 | $0.5340 | $0.5343 | $0.5110 | $0.5153 | -3.50% | $94,391 | $1.70B |
| Jun 22, 2026 | $0.5287 | $0.5416 | $0.5286 | $0.5340 | +1.00% | $116,843 | $1.76B |
| Jun 21, 2026 | $0.5358 | $0.5384 | $0.5276 | $0.5287 | -1.33% | $97,041 | $1.75B |
| Jun 20, 2026 | $0.5298 | $0.5369 | $0.5258 | $0.5358 | +1.13% | $101,422 | $1.77B |
| Jun 19, 2026 | $0.5314 | $0.5329 | $0.5196 | $0.5298 | — | $98,780 | $1.75B |
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 $0.5449, roughly 80.9% 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 $1.79B, on roughly $22.83M 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 2.53%.
What were MNT's high and low in this window?
In this sample, the highest trade print is about $0.6690 (Sep 7, 2026) and the lowest about $0.3868 (Jul 29, 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 -12.14% (Jun 25, 2026).