What historical data is shown for METAON?
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.
Meta Platforms (Ondo Tokenized Stock) (METAON) Historical Data
ETH
RWA
Meta Platforms (Ondo Tokenized Stock) Historical Price Information — Daily METAON Open, High, Low, Close & Volume
$620.29
+1.83% 1D
Recently Viewed
1H+1.44%
1D+1.83%
1W-0.47%
1M-15.22%
Meta Platforms (Ondo Tokenized Stock) (METAON) has 90 days of daily open, high, low and close on file. Over that window METAON ranged $546.14 to $778.41, closed at $620.87 and is up 4.0% across the window.
Meta Platforms (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$778.41
Window low
$546.14
First → last
+4.01%
Latest close
$620.87
vs live
-0.09%
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.
METAON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $624.61 | $625.01 | $608.04 | $620.87 | -0.60% | $65,318 | $10.69M |
| Nov 3, 2026 | $611.91 | $628.31 | $606.75 | $624.61 | +2.08% | $156,483 | $10.75M |
| Nov 2, 2026 | $618.36 | $623.77 | $609.88 | $611.91 | -1.04% | $161,506 | $10.53M |
| Nov 1, 2026 | $616.33 | $618.79 | $615.94 | $618.36 | +0.33% | $156,725 | $10.65M |
| Oct 31, 2026 | $617.08 | $617.66 | $614.68 | $616.33 | -0.12% | $151,211 | $10.61M |
| Oct 30, 2026 | $623.68 | $628.79 | $612.24 | $617.08 | -1.06% | $155,964 | $10.62M |
| Oct 29, 2026 | $619.01 | $636.95 | $615.99 | $623.68 | +0.75% | $156,741 | $10.74M |
| Oct 28, 2026 | $624.58 | $626.00 | $612.36 | $619.01 | -0.89% | $168,629 | $10.66M |
| Oct 27, 2026 | $636.78 | $637.57 | $622.01 | $624.58 | -1.92% | $226,750 | $10.75M |
| Oct 26, 2026 | $643.23 | $664.51 | $622.00 | $636.78 | -1.00% | $744,065 | $10.96M |
| Oct 25, 2026 | $644.42 | $645.79 | $641.93 | $643.23 | -0.18% | $164,948 | $11.07M |
| Oct 24, 2026 | $642.98 | $644.93 | $640.34 | $644.42 | +0.22% | $185,317 | $11.09M |
| Oct 23, 2026 | $647.55 | $652.25 | $640.15 | $642.98 | -0.71% | $193,576 | $11.07M |
| Oct 22, 2026 | $718.41 | $718.68 | $642.44 | $647.55 | -9.86% | $355,328 | $11.15M |
| Oct 21, 2026 | $698.61 | $764.10 | $676.19 | $718.41 | +2.83% | $541,253 | $12.37M |
| Oct 20, 2026 | $707.82 | $711.06 | $685.02 | $698.61 | -1.30% | $216,346 | $12.03M |
| Oct 19, 2026 | $713.95 | $721.62 | $696.87 | $707.82 | -0.86% | $209,215 | $12.19M |
| Oct 18, 2026 | $704.21 | $714.06 | $701.90 | $713.95 | +1.38% | $155,702 | $12.29M |
| Oct 17, 2026 | $708.23 | $712.32 | $704.10 | $704.21 | -0.57% | $163,979 | $12.12M |
| Oct 16, 2026 | $734.30 | $745.44 | $705.79 | $708.23 | -3.55% | $288,206 | $12.19M |
| Oct 15, 2026 | $732.23 | $744.70 | $719.75 | $734.30 | +0.28% | $220,435 | $12.64M |
| Oct 14, 2026 | $765.21 | $772.85 | $732.20 | $732.23 | -4.31% | $306,477 | $12.61M |
| Oct 13, 2026 | $743.66 | $774.02 | $733.49 | $765.21 | +2.90% | $421,605 | $13.17M |
| Oct 12, 2026 | $724.17 | $754.51 | $721.78 | $743.66 | +2.69% | $407,554 | $12.80M |
| Oct 11, 2026 | $720.92 | $724.94 | $719.12 | $724.17 | +0.45% | $146,157 | $12.47M |
| Oct 10, 2026 | $719.50 | $722.62 | $718.42 | $720.92 | +0.20% | $160,122 | $12.41M |
| Oct 9, 2026 | $722.06 | $730.53 | $718.86 | $719.50 | -0.35% | $330,776 | $12.39M |
| Oct 8, 2026 | $726.16 | $734.74 | $712.79 | $722.06 | -0.56% | $412,199 | $12.43M |
| Oct 7, 2026 | $741.90 | $744.73 | $722.60 | $726.16 | -2.12% | $289,709 | $12.50M |
| Oct 6, 2026 | $744.85 | $750.45 | $738.94 | $741.90 | -0.40% | $261,580 | $12.77M |
| Oct 5, 2026 | $731.65 | $748.87 | $717.74 | $744.85 | +1.80% | $246,688 | $12.82M |
| Oct 4, 2026 | $730.24 | $732.02 | $729.25 | $731.65 | +0.19% | $151,496 | $12.60M |
| Oct 3, 2026 | $730.15 | $732.02 | $728.66 | $730.24 | +0.01% | $153,946 | $12.57M |
| Oct 2, 2026 | $728.91 | $742.77 | $728.54 | $730.15 | +0.17% | $253,776 | $12.57M |
| Oct 1, 2026 | $729.85 | $738.62 | $723.95 | $728.91 | -0.13% | $276,101 | $12.55M |
| Sep 30, 2026 | $744.00 | $747.11 | $725.88 | $729.85 | -1.90% | $300,827 | $12.56M |
| Sep 29, 2026 | $720.90 | $761.94 | $712.63 | $744.00 | +3.20% | $280,770 | $12.81M |
| Sep 28, 2026 | $748.66 | $752.13 | $717.21 | $720.90 | -3.71% | $279,691 | $12.41M |
| Sep 27, 2026 | $751.07 | $754.99 | $746.21 | $748.66 | -0.32% | $154,939 | $12.89M |
| Sep 26, 2026 | $739.81 | $751.74 | $739.81 | $751.07 | +1.52% | $159,617 | $12.93M |
| Sep 25, 2026 | $778.41 | $783.18 | $739.07 | $739.81 | -4.96% | $181,606 | $12.74M |
| Sep 24, 2026 | $739.77 | $782.32 | $724.73 | $778.41 | +5.22% | $200,019 | $13.40M |
| Sep 23, 2026 | $743.54 | $766.32 | $734.16 | $739.77 | -0.51% | $278,633 | $12.74M |
| Sep 22, 2026 | $744.84 | $764.07 | $732.97 | $743.54 | -0.17% | $533,111 | $12.80M |
| Sep 21, 2026 | $674.19 | $755.03 | $673.37 | $744.84 | +10.48% | $667,782 | $12.82M |
| Sep 20, 2026 | $670.52 | $674.46 | $670.25 | $674.19 | +0.55% | $153,630 | $11.61M |
| Sep 19, 2026 | $668.67 | $674.46 | $668.63 | $670.52 | +0.28% | $157,547 | $11.54M |
| Sep 18, 2026 | $683.18 | $696.29 | $666.21 | $668.67 | -2.12% | $394,104 | $11.51M |
| Sep 17, 2026 | $681.37 | $684.78 | $671.02 | $683.18 | +0.27% | $379,810 | $11.76M |
| Sep 16, 2026 | $670.11 | $684.07 | $669.62 | $681.37 | +1.68% | $475,080 | $11.73M |
| Sep 15, 2026 | $666.25 | $678.00 | $660.13 | $670.11 | +0.58% | $240,971 | $11.54M |
| Sep 14, 2026 | $645.12 | $670.11 | $639.17 | $666.25 | +3.28% | $370,130 | $11.47M |
| Sep 13, 2026 | $650.27 | $651.05 | $644.68 | $645.12 | -0.79% | $158,936 | $11.11M |
| Sep 12, 2026 | $649.82 | $651.04 | $648.09 | $650.27 | +0.07% | $156,545 | $11.19M |
| Sep 11, 2026 | $642.64 | $665.64 | $642.52 | $649.82 | +1.12% | $268,243 | $11.19M |
| Sep 10, 2026 | $651.61 | $666.09 | $642.07 | $642.64 | -1.38% | $390,319 | $11.06M |
| Sep 9, 2026 | $616.21 | $659.22 | $615.73 | $651.61 | +5.74% | $363,912 | $11.22M |
| Sep 8, 2026 | $615.89 | $625.28 | $609.62 | $616.21 | +0.05% | $254,739 | $10.61M |
| Sep 7, 2026 | $612.59 | $616.50 | $612.54 | $615.89 | +0.54% | $176,970 | $10.60M |
| Sep 6, 2026 | $615.95 | $616.07 | $612.41 | $612.59 | -0.55% | $158,812 | $10.55M |
| Sep 5, 2026 | $616.37 | $617.27 | $612.39 | $615.95 | -0.07% | $158,549 | $10.60M |
| Sep 4, 2026 | $615.20 | $618.63 | $607.57 | $616.37 | +0.19% | $256,392 | $10.61M |
| Sep 3, 2026 | $599.12 | $620.81 | $596.96 | $615.20 | +2.68% | $250,676 | $10.59M |
| Sep 2, 2026 | $579.18 | $601.81 | $575.83 | $599.12 | +3.44% | $243,391 | $10.31M |
| Sep 1, 2026 | $573.53 | $586.21 | $559.31 | $579.18 | +0.99% | $202,509 | $9.97M |
| Aug 31, 2026 | $578.34 | $583.20 | $570.63 | $573.53 | -0.83% | $200,654 | $9.87M |
| Aug 30, 2026 | $580.30 | $581.71 | $577.84 | $578.34 | -0.34% | $106,318 | $9.96M |
| Aug 29, 2026 | $579.76 | $582.26 | $577.85 | $580.30 | +0.09% | $104,990 | $9.99M |
| Aug 28, 2026 | $572.32 | $590.26 | $572.17 | $579.76 | +1.30% | $230,151 | $9.98M |
| Aug 27, 2026 | $580.44 | $589.56 | $569.38 | $572.32 | -1.40% | $233,898 | $9.85M |
| Aug 26, 2026 | $569.28 | $599.57 | $565.70 | $580.44 | +1.96% | $520,173 | $9.99M |
| Aug 25, 2026 | $561.43 | $572.63 | $560.33 | $569.28 | +1.40% | $413,743 | $9.80M |
| Aug 24, 2026 | $557.73 | $562.42 | $548.15 | $561.43 | +0.66% | $99,823 | $9.67M |
| Aug 23, 2026 | $551.78 | $565.58 | $551.74 | $557.73 | +1.08% | $57,265 | $9.60M |
| Aug 22, 2026 | $554.42 | $555.27 | $549.68 | $551.78 | -0.48% | $55,754 | $9.50M |
| Aug 21, 2026 | $547.46 | $555.21 | $545.79 | $554.42 | +1.27% | $65,961 | $9.54M |
| Aug 20, 2026 | $552.00 | $552.74 | $541.10 | $547.46 | -0.82% | $82,756 | $9.42M |
| Aug 19, 2026 | $546.14 | $555.02 | $542.08 | $552.00 | +1.07% | $61,130 | $9.50M |
| Aug 18, 2026 | $570.77 | $571.28 | $545.71 | $546.14 | -4.32% | $62,180 | $9.40M |
| Aug 17, 2026 | $594.51 | $595.16 | $567.67 | $570.77 | -3.99% | $58,373 | $9.83M |
| Aug 16, 2026 | $594.09 | $596.64 | $593.01 | $594.51 | +0.07% | $53,385 | $10.23M |
| Aug 15, 2026 | $592.93 | $596.57 | $590.30 | $594.09 | +0.20% | $55,150 | $10.23M |
| Aug 14, 2026 | $594.49 | $599.23 | $592.37 | $592.93 | -0.26% | $59,506 | $10.21M |
| Aug 13, 2026 | $581.71 | $594.92 | $580.45 | $594.49 | +2.20% | $59,539 | $10.23M |
| Aug 12, 2026 | $605.91 | $609.37 | $581.13 | $581.71 | -3.99% | $90,536 | $10.01M |
| Aug 11, 2026 | $598.13 | $611.88 | $596.16 | $605.91 | +1.30% | $55,571 | $10.43M |
| Aug 10, 2026 | $596.78 | $608.41 | $593.71 | $598.13 | +0.23% | $60,617 | $10.30M |
| Aug 9, 2026 | $593.33 | $598.25 | $592.33 | $596.78 | +0.58% | $57,560 | $10.27M |
| Aug 8, 2026 | $596.93 | $598.24 | $592.88 | $593.33 | -0.60% | $58,575 | $10.21M |
| Aug 7, 2026 | $594.61 | $598.25 | $592.88 | $596.93 | — | $57,028 | $10.28M |
Meta Platforms (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Meta Platforms (Ondo Tokenized Stock)What is the all-time high for METAON?
Meta Platforms (Ondo Tokenized Stock)'s record price is about $788.74. It currently trades at $620.29, roughly 21.4% below that peak. The all-time low on record is $520.38. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the METAON market cap?
Meta Platforms (Ondo Tokenized Stock) has a market capitalisation of about $1.62T, on roughly $838,315 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 METAON change over this window?
Across 90 daily candles, close-to-close moved up 4.01%.
What were METAON's high and low in this window?
In this sample, the highest trade print is about $783.18 (Sep 25, 2026) and the lowest about $541.10 (Aug 20, 2026).
What were METAON's best and worst days in this window?
Best close-to-close day was about +10.48% (Sep 21, 2026); worst was -9.86% (Oct 22, 2026).