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
$676.12
+1.24% 1D
Recently Viewed
1H-0.32%
1D+1.24%
1W+3.43%
1M+18.46%
Meta Platforms (Ondo Tokenized Stock) (METAON) has 90 days of daily open, high, low and close on file. Over that window METAON ranged $544.45 to $679.53, closed at $675.93 and is up 18.1% across the window.
Meta Platforms (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$679.53
Window low
$544.45
First → last
+18.09%
Latest close
$675.93
vs live
+0.03%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $670.11 | $684.07 | $669.62 | $675.93 | +0.87% | $382,978 | $11.45M |
| Sep 15, 2026 | $666.25 | $678.00 | $660.13 | $670.11 | +0.58% | $240,971 | $11.35M |
| Sep 14, 2026 | $645.12 | $670.11 | $639.17 | $666.25 | +3.28% | $370,130 | $11.29M |
| Sep 13, 2026 | $650.27 | $651.05 | $644.68 | $645.12 | -0.79% | $158,936 | $10.93M |
| Sep 12, 2026 | $649.82 | $651.04 | $648.09 | $650.27 | +0.07% | $156,545 | $11.02M |
| Sep 11, 2026 | $642.64 | $665.64 | $642.52 | $649.82 | +1.12% | $268,243 | $11.01M |
| Sep 10, 2026 | $651.61 | $666.09 | $642.07 | $642.64 | -1.38% | $390,319 | $10.89M |
| Sep 9, 2026 | $616.21 | $659.22 | $615.73 | $651.61 | +5.74% | $363,912 | $11.04M |
| Sep 8, 2026 | $615.89 | $625.28 | $609.62 | $616.21 | +0.05% | $254,739 | $10.44M |
| Sep 7, 2026 | $612.59 | $616.50 | $612.54 | $615.89 | +0.54% | $176,970 | $10.43M |
| Sep 6, 2026 | $615.95 | $616.07 | $612.41 | $612.59 | -0.55% | $158,812 | $10.38M |
| Sep 5, 2026 | $616.37 | $617.27 | $612.39 | $615.95 | -0.07% | $158,549 | $10.43M |
| Sep 4, 2026 | $615.20 | $618.63 | $607.57 | $616.37 | +0.19% | $256,392 | $10.44M |
| Sep 3, 2026 | $599.12 | $620.81 | $596.96 | $615.20 | +2.68% | $250,676 | $10.42M |
| Sep 2, 2026 | $579.18 | $601.81 | $575.83 | $599.12 | +3.44% | $243,391 | $10.15M |
| Sep 1, 2026 | $573.53 | $586.21 | $559.31 | $579.18 | +0.99% | $202,509 | $9.81M |
| Aug 31, 2026 | $578.34 | $583.20 | $570.63 | $573.53 | -0.83% | $200,654 | $9.72M |
| Aug 30, 2026 | $580.30 | $581.71 | $577.84 | $578.34 | -0.34% | $106,318 | $9.80M |
| Aug 29, 2026 | $579.76 | $582.26 | $577.85 | $580.30 | +0.09% | $104,990 | $9.83M |
| Aug 28, 2026 | $572.32 | $590.26 | $572.17 | $579.76 | +1.30% | $230,151 | $9.82M |
| Aug 27, 2026 | $580.44 | $589.56 | $569.38 | $572.32 | -1.40% | $233,898 | $9.69M |
| Aug 26, 2026 | $569.28 | $599.57 | $565.70 | $580.44 | +1.96% | $520,173 | $9.83M |
| Aug 25, 2026 | $561.43 | $572.63 | $560.33 | $569.28 | +1.40% | $413,743 | $9.64M |
| Aug 24, 2026 | $557.73 | $562.42 | $548.15 | $561.43 | +0.66% | $99,823 | $9.51M |
| Aug 23, 2026 | $551.78 | $565.58 | $551.74 | $557.73 | +1.08% | $57,265 | $9.45M |
| Aug 22, 2026 | $554.42 | $555.27 | $549.68 | $551.78 | -0.48% | $55,754 | $9.35M |
| Aug 21, 2026 | $547.46 | $555.21 | $545.79 | $554.42 | +1.27% | $65,961 | $9.39M |
| Aug 20, 2026 | $552.00 | $552.74 | $541.10 | $547.46 | -0.82% | $82,756 | $9.27M |
| Aug 19, 2026 | $546.14 | $555.02 | $542.08 | $552.00 | +1.07% | $61,130 | $9.35M |
| Aug 18, 2026 | $570.77 | $571.28 | $545.71 | $546.14 | -4.32% | $62,180 | $9.25M |
| Aug 17, 2026 | $594.51 | $595.16 | $567.67 | $570.77 | -3.99% | $58,373 | $9.67M |
| Aug 16, 2026 | $594.09 | $596.64 | $593.01 | $594.51 | +0.07% | $53,385 | $10.07M |
| Aug 15, 2026 | $592.93 | $596.57 | $590.30 | $594.09 | +0.20% | $55,150 | $10.06M |
| Aug 14, 2026 | $594.49 | $599.23 | $592.37 | $592.93 | -0.26% | $59,506 | $10.04M |
| Aug 13, 2026 | $581.71 | $594.92 | $580.45 | $594.49 | +2.20% | $59,539 | $10.07M |
| Aug 12, 2026 | $605.91 | $609.37 | $581.13 | $581.71 | -3.99% | $90,536 | $9.85M |
| Aug 11, 2026 | $598.13 | $611.88 | $596.16 | $605.91 | +1.30% | $55,571 | $10.26M |
| Aug 10, 2026 | $596.78 | $608.41 | $593.71 | $598.13 | +0.23% | $60,617 | $10.13M |
| Aug 9, 2026 | $593.33 | $598.25 | $592.33 | $596.78 | +0.58% | $57,560 | $10.11M |
| Aug 8, 2026 | $596.93 | $598.24 | $592.88 | $593.33 | -0.60% | $58,575 | $10.05M |
| Aug 7, 2026 | $594.61 | $598.25 | $592.88 | $596.93 | +0.39% | $57,028 | $10.11M |
| Aug 6, 2026 | $591.12 | $595.89 | $591.12 | $594.61 | +0.59% | $56,733 | $10.07M |
| Aug 5, 2026 | $589.39 | $601.10 | $584.62 | $591.12 | +0.29% | $58,092 | $10.01M |
| Aug 4, 2026 | $590.33 | $593.18 | $578.21 | $589.39 | -0.16% | $55,736 | $9.98M |
| Aug 3, 2026 | $556.41 | $596.97 | $556.01 | $590.33 | +6.10% | $62,163 | $10.00M |
| Aug 2, 2026 | $556.32 | $571.19 | $546.64 | $556.41 | +0.02% | $58,224 | $9.43M |
| Aug 1, 2026 | $556.45 | $558.35 | $554.45 | $556.32 | -0.02% | $55,464 | $9.42M |
| Jul 31, 2026 | $544.45 | $557.58 | $540.69 | $556.45 | +2.20% | $57,834 | $9.43M |
| Jul 30, 2026 | $548.17 | $552.41 | $528.17 | $544.45 | -0.68% | $57,760 | $9.22M |
| Jul 29, 2026 | $597.22 | $600.85 | $524.40 | $548.17 | -8.21% | $65,353 | $9.29M |
| Jul 28, 2026 | $599.16 | $604.03 | $593.07 | $597.22 | -0.32% | $55,024 | $10.12M |
| Jul 27, 2026 | $601.94 | $616.80 | $597.66 | $599.16 | -0.46% | $56,804 | $10.15M |
| Jul 26, 2026 | $595.25 | $606.91 | $595.13 | $601.94 | +1.12% | $57,547 | $10.20M |
| Jul 25, 2026 | $599.25 | $600.87 | $594.00 | $595.25 | -0.67% | $53,870 | $10.08M |
| Jul 24, 2026 | $607.92 | $609.11 | $598.63 | $599.25 | -1.43% | $54,455 | $10.15M |
| Jul 23, 2026 | $622.99 | $624.92 | $599.23 | $607.92 | -2.42% | $58,975 | $10.30M |
| Jul 22, 2026 | $645.43 | $648.15 | $622.35 | $622.99 | -3.48% | $60,995 | $10.55M |
| Jul 21, 2026 | $649.30 | $654.45 | $639.87 | $645.43 | -0.60% | $60,027 | $10.93M |
| Jul 20, 2026 | $647.70 | $651.83 | $640.15 | $649.30 | +0.25% | $60,094 | $11.00M |
| Jul 19, 2026 | $646.17 | $648.18 | $643.79 | $647.70 | +0.24% | $56,394 | $10.97M |
| Jul 18, 2026 | $644.28 | $647.81 | $641.86 | $646.17 | +0.29% | $54,924 | $10.95M |
| Jul 17, 2026 | $665.33 | $667.85 | $630.40 | $644.28 | -3.16% | $93,415 | $10.91M |
| Jul 16, 2026 | $679.53 | $686.63 | $664.48 | $665.33 | -2.09% | $62,831 | $11.27M |
| Jul 15, 2026 | $661.07 | $685.49 | $657.52 | $679.53 | +2.79% | $71,266 | $11.51M |
| Jul 14, 2026 | $657.23 | $667.18 | $647.99 | $661.07 | +0.58% | $67,810 | $11.20M |
| Jul 13, 2026 | $668.48 | $673.17 | $657.21 | $657.23 | -1.68% | $70,044 | $11.13M |
| Jul 12, 2026 | $669.12 | $672.71 | $667.32 | $668.48 | -0.10% | $56,856 | $11.32M |
| Jul 11, 2026 | $667.95 | $672.68 | $663.30 | $669.12 | +0.18% | $55,954 | $11.33M |
| Jul 10, 2026 | $640.60 | $677.02 | $638.39 | $667.95 | +4.27% | $80,788 | $11.31M |
| Jul 9, 2026 | $603.50 | $640.63 | $580.83 | $640.60 | +6.15% | $75,991 | $10.85M |
| Jul 8, 2026 | $617.85 | $617.94 | $600.97 | $603.50 | -2.32% | $60,849 | $10.22M |
| Jul 7, 2026 | $598.81 | $625.55 | $598.07 | $617.85 | +3.18% | $67,301 | $10.47M |
| Jul 6, 2026 | $589.01 | $603.27 | $587.00 | $598.81 | +1.66% | $59,917 | $10.14M |
| Jul 5, 2026 | $591.26 | $591.58 | $588.45 | $589.01 | -0.38% | $56,374 | $9.98M |
| Jul 4, 2026 | $591.53 | $591.58 | $587.59 | $591.26 | -0.05% | $56,945 | $10.02M |
| Jul 3, 2026 | $584.44 | $593.63 | $584.22 | $591.53 | +1.21% | $58,406 | $10.02M |
| Jul 2, 2026 | $614.55 | $618.20 | $584.22 | $584.44 | -4.90% | $61,046 | $9.90M |
| Jul 1, 2026 | $564.07 | $628.33 | $561.90 | $614.55 | +8.95% | $95,341 | $10.41M |
| Jun 30, 2026 | $566.95 | $567.09 | $555.25 | $564.07 | -0.51% | $61,757 | $9.55M |
| Jun 29, 2026 | $554.38 | $570.45 | $554.10 | $566.95 | +2.27% | $56,610 | $9.60M |
| Jun 28, 2026 | $553.89 | $557.52 | $550.95 | $554.38 | +0.09% | $58,004 | $9.39M |
| Jun 27, 2026 | $551.44 | $554.64 | $550.95 | $553.89 | +0.44% | $55,553 | $9.38M |
| Jun 26, 2026 | $545.44 | $557.53 | $541.63 | $551.44 | +1.10% | $56,512 | $9.34M |
| Jun 25, 2026 | $558.94 | $561.35 | $543.77 | $545.44 | -2.42% | $61,666 | $9.24M |
| Jun 24, 2026 | $563.99 | $571.40 | $558.79 | $558.94 | -0.90% | $60,186 | $9.47M |
| Jun 23, 2026 | $564.13 | $573.34 | $561.25 | $563.99 | -0.02% | $56,434 | $9.55M |
| Jun 22, 2026 | $569.13 | $577.00 | $561.26 | $564.13 | -0.88% | $59,876 | $9.56M |
| Jun 21, 2026 | $572.51 | $577.01 | $568.97 | $569.13 | -0.59% | $54,096 | $9.64M |
| Jun 20, 2026 | $572.40 | $577.00 | $568.97 | $572.51 | +0.02% | $55,303 | $9.70M |
| Jun 19, 2026 | $575.56 | $583.08 | $571.88 | $572.40 | — | $58,278 | $9.70M |
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 $676.12, roughly 14.3% 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 $1.72T, on roughly $1.26M 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 18.09%.
What were METAON's high and low in this window?
In this sample, the highest trade print is about $686.63 (Jul 16, 2026) and the lowest about $524.40 (Jul 29, 2026).
What were METAON's best and worst days in this window?
Best close-to-close day was about +8.95% (Jul 1, 2026); worst was -8.21% (Jul 29, 2026).