What historical data is shown for MSFTON?
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.
Microsoft (Ondo Tokenized Stock) (MSFTON) Historical Data
ETH
RWA
Microsoft (Ondo Tokenized Stock) Historical Price Information — Daily MSFTON Open, High, Low, Close & Volume
$519.00
+1.98% 1D
Recently Viewed
1H+0.68%
1D+1.98%
1W-2.74%
1M-0.08%
Microsoft (Ondo Tokenized Stock) (MSFTON) has 90 days of daily open, high, low and close on file. Over that window MSFTON ranged $482.61 to $549.39, closed at $521.99 and is up 4.1% across the window.
Microsoft (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$549.39
Window low
$482.61
First → last
+4.06%
Latest close
$521.99
vs live
-0.57%
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.
MSFTON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $520.85 | $522.43 | $513.24 | $521.99 | +0.22% | $36,400 | $9.30M |
| Nov 3, 2026 | $512.80 | $526.84 | $506.79 | $520.85 | +1.57% | $158,266 | $9.28M |
| Nov 2, 2026 | $527.36 | $532.93 | $508.93 | $512.80 | -2.76% | $160,965 | $9.14M |
| Nov 1, 2026 | $526.83 | $527.66 | $525.76 | $527.36 | +0.10% | $155,894 | $9.40M |
| Oct 31, 2026 | $527.50 | $529.61 | $526.64 | $526.83 | -0.13% | $170,762 | $9.39M |
| Oct 30, 2026 | $530.77 | $533.26 | $518.63 | $527.50 | -0.62% | $197,168 | $9.40M |
| Oct 29, 2026 | $549.39 | $556.72 | $522.52 | $530.77 | -3.39% | $163,835 | $9.46M |
| Oct 28, 2026 | $536.25 | $570.94 | $529.67 | $549.39 | +2.45% | $216,212 | $9.79M |
| Oct 27, 2026 | $536.12 | $538.41 | $531.08 | $536.25 | +0.02% | $147,974 | $9.56M |
| Oct 26, 2026 | $525.12 | $536.76 | $525.12 | $536.12 | +2.09% | $151,820 | $9.55M |
| Oct 25, 2026 | $526.48 | $528.57 | $524.46 | $525.12 | -0.26% | $149,076 | $9.36M |
| Oct 24, 2026 | $527.95 | $528.59 | $524.40 | $526.48 | -0.28% | $155,424 | $9.38M |
| Oct 23, 2026 | $525.14 | $528.89 | $518.50 | $527.95 | +0.54% | $154,074 | $9.41M |
| Oct 22, 2026 | $533.65 | $536.77 | $523.65 | $525.14 | -1.59% | $158,779 | $9.36M |
| Oct 21, 2026 | $531.71 | $536.93 | $528.48 | $533.65 | +0.36% | $342,197 | $9.51M |
| Oct 20, 2026 | $536.60 | $540.53 | $529.96 | $531.71 | -0.91% | $185,655 | $9.48M |
| Oct 19, 2026 | $535.25 | $539.00 | $531.25 | $536.60 | +0.25% | $225,005 | $9.56M |
| Oct 18, 2026 | $530.95 | $535.31 | $528.92 | $535.25 | +0.81% | $150,281 | $9.54M |
| Oct 17, 2026 | $531.26 | $532.79 | $530.10 | $530.95 | -0.06% | $153,605 | $9.46M |
| Oct 16, 2026 | $540.43 | $546.61 | $528.03 | $531.26 | -1.70% | $279,849 | $9.47M |
| Oct 15, 2026 | $535.00 | $544.74 | $530.78 | $540.43 | +1.01% | $259,899 | $9.63M |
| Oct 14, 2026 | $544.99 | $551.03 | $533.12 | $535.00 | -1.83% | $323,725 | $9.53M |
| Oct 13, 2026 | $545.00 | $554.86 | $542.22 | $544.99 | -0.00% | $337,490 | $9.71M |
| Oct 12, 2026 | $539.54 | $546.35 | $539.09 | $545.00 | +1.01% | $275,393 | $9.71M |
| Oct 11, 2026 | $538.65 | $539.94 | $538.03 | $539.54 | +0.17% | $152,241 | $9.62M |
| Oct 10, 2026 | $538.55 | $539.37 | $537.79 | $538.65 | +0.02% | $154,537 | $9.60M |
| Oct 9, 2026 | $525.93 | $540.71 | $525.45 | $538.55 | +2.40% | $254,081 | $9.60M |
| Oct 8, 2026 | $532.65 | $536.29 | $522.14 | $525.93 | -1.26% | $312,853 | $9.37M |
| Oct 7, 2026 | $532.49 | $535.44 | $527.46 | $532.65 | +0.03% | $240,231 | $9.49M |
| Oct 6, 2026 | $528.25 | $538.72 | $527.23 | $532.49 | +0.80% | $208,563 | $9.49M |
| Oct 5, 2026 | $519.41 | $535.07 | $516.91 | $528.25 | +1.70% | $289,907 | $9.41M |
| Oct 4, 2026 | $520.32 | $520.93 | $519.05 | $519.41 | -0.17% | $153,244 | $9.26M |
| Oct 3, 2026 | $519.78 | $521.31 | $519.57 | $520.32 | +0.10% | $146,434 | $9.27M |
| Oct 2, 2026 | $518.20 | $525.66 | $516.78 | $519.78 | +0.30% | $270,562 | $9.26M |
| Oct 1, 2026 | $517.64 | $525.44 | $513.69 | $518.20 | +0.11% | $298,437 | $9.23M |
| Sep 30, 2026 | $512.99 | $522.90 | $510.26 | $517.64 | +0.91% | $279,002 | $9.22M |
| Sep 29, 2026 | $512.39 | $516.50 | $505.69 | $512.99 | +0.12% | $213,527 | $9.14M |
| Sep 28, 2026 | $519.44 | $521.58 | $506.13 | $512.39 | -1.36% | $214,271 | $9.13M |
| Sep 27, 2026 | $520.97 | $521.99 | $519.14 | $519.44 | -0.29% | $154,139 | $9.26M |
| Sep 26, 2026 | $520.89 | $521.41 | $519.61 | $520.97 | +0.02% | $150,860 | $9.28M |
| Sep 25, 2026 | $498.71 | $522.53 | $498.53 | $520.89 | +4.45% | $253,866 | $9.28M |
| Sep 24, 2026 | $502.82 | $503.40 | $494.19 | $498.71 | -0.82% | $227,505 | $8.89M |
| Sep 23, 2026 | $503.53 | $511.99 | $499.46 | $502.82 | -0.14% | $165,416 | $8.96M |
| Sep 22, 2026 | $504.35 | $511.93 | $497.19 | $503.53 | -0.16% | $188,213 | $8.97M |
| Sep 21, 2026 | $498.23 | $504.85 | $494.21 | $504.35 | +1.23% | $242,306 | $8.99M |
| Sep 20, 2026 | $497.83 | $498.55 | $497.01 | $498.23 | +0.08% | $148,225 | $8.88M |
| Sep 19, 2026 | $496.73 | $498.13 | $496.24 | $497.83 | +0.22% | $153,550 | $8.87M |
| Sep 18, 2026 | $499.75 | $502.60 | $494.24 | $496.73 | -0.60% | $259,198 | $8.85M |
| Sep 17, 2026 | $495.30 | $503.91 | $495.24 | $499.75 | +0.90% | $307,899 | $8.91M |
| Sep 16, 2026 | $502.00 | $502.21 | $490.46 | $495.30 | -1.33% | $312,094 | $8.83M |
| Sep 15, 2026 | $507.41 | $508.52 | $498.75 | $502.00 | -1.07% | $212,648 | $8.95M |
| Sep 14, 2026 | $494.96 | $512.78 | $493.82 | $507.41 | +2.52% | $271,078 | $9.04M |
| Sep 13, 2026 | $498.39 | $498.43 | $494.11 | $494.96 | -0.69% | $155,182 | $8.82M |
| Sep 12, 2026 | $497.47 | $498.42 | $496.83 | $498.39 | +0.18% | $154,445 | $8.88M |
| Sep 11, 2026 | $493.06 | $501.41 | $492.94 | $497.47 | +0.89% | $227,255 | $8.87M |
| Sep 10, 2026 | $495.34 | $497.53 | $489.73 | $493.06 | -0.46% | $281,770 | $8.79M |
| Sep 9, 2026 | $496.07 | $498.24 | $492.99 | $495.34 | -0.15% | $221,871 | $8.83M |
| Sep 8, 2026 | $499.82 | $501.56 | $493.16 | $496.07 | -0.75% | $236,521 | $8.84M |
| Sep 7, 2026 | $504.29 | $504.71 | $498.69 | $499.82 | -0.89% | $181,929 | $8.91M |
| Sep 6, 2026 | $504.09 | $505.68 | $503.40 | $504.29 | +0.04% | $146,220 | $8.99M |
| Sep 5, 2026 | $502.25 | $504.67 | $501.73 | $504.09 | +0.37% | $148,186 | $8.98M |
| Sep 4, 2026 | $512.34 | $513.39 | $501.79 | $502.25 | -1.97% | $264,543 | $8.95M |
| Sep 3, 2026 | $500.95 | $518.43 | $498.33 | $512.34 | +2.27% | $266,095 | $9.13M |
| Sep 2, 2026 | $503.86 | $503.95 | $496.85 | $500.95 | -0.58% | $208,851 | $8.93M |
| Sep 1, 2026 | $510.89 | $511.39 | $499.97 | $503.86 | -1.38% | $240,563 | $8.98M |
| Aug 31, 2026 | $515.65 | $515.67 | $509.80 | $510.89 | -0.92% | $245,781 | $9.10M |
| Aug 30, 2026 | $517.70 | $518.29 | $515.65 | $515.65 | -0.40% | $104,956 | $9.19M |
| Aug 29, 2026 | $516.14 | $518.29 | $515.60 | $517.70 | +0.30% | $106,381 | $9.23M |
| Aug 28, 2026 | $505.99 | $519.93 | $505.61 | $516.14 | +2.01% | $226,071 | $9.20M |
| Aug 27, 2026 | $498.57 | $509.26 | $493.14 | $505.99 | +1.49% | $234,509 | $9.02M |
| Aug 26, 2026 | $492.31 | $501.56 | $490.16 | $498.57 | +1.27% | $267,416 | $8.89M |
| Aug 25, 2026 | $490.19 | $495.07 | $486.68 | $492.31 | +0.43% | $253,404 | $8.77M |
| Aug 24, 2026 | $489.54 | $492.26 | $484.98 | $490.19 | +0.13% | $109,456 | $8.74M |
| Aug 23, 2026 | $484.45 | $489.54 | $482.40 | $489.54 | +1.05% | $69,033 | $8.72M |
| Aug 22, 2026 | $486.21 | $486.85 | $481.87 | $484.45 | -0.36% | $54,225 | $8.63M |
| Aug 21, 2026 | $483.79 | $488.71 | $482.42 | $486.21 | +0.50% | $71,736 | $8.66M |
| Aug 20, 2026 | $487.35 | $490.92 | $482.79 | $483.79 | -0.73% | $108,517 | $8.62M |
| Aug 19, 2026 | $484.06 | $490.98 | $479.58 | $487.35 | +0.68% | $62,930 | $8.69M |
| Aug 18, 2026 | $482.61 | $486.61 | $479.67 | $484.06 | +0.30% | $60,309 | $8.63M |
| Aug 17, 2026 | $498.84 | $498.96 | $481.32 | $482.61 | -3.25% | $56,411 | $8.60M |
| Aug 16, 2026 | $498.86 | $501.10 | $498.69 | $498.84 | -0.00% | $76,840 | $8.89M |
| Aug 15, 2026 | $498.28 | $499.92 | $498.02 | $498.86 | +0.12% | $58,132 | $8.89M |
| Aug 14, 2026 | $497.31 | $502.05 | $496.41 | $498.28 | +0.20% | $61,353 | $8.88M |
| Aug 13, 2026 | $492.48 | $502.58 | $491.68 | $497.31 | +0.98% | $84,839 | $8.86M |
| Aug 12, 2026 | $504.35 | $505.19 | $492.45 | $492.48 | -2.35% | $118,972 | $8.78M |
| Aug 11, 2026 | $507.77 | $508.75 | $502.72 | $504.35 | -0.67% | $56,541 | $8.99M |
| Aug 10, 2026 | $502.31 | $515.08 | $496.99 | $507.77 | +1.09% | $212,182 | $9.05M |
| Aug 9, 2026 | $502.07 | $504.31 | $500.36 | $502.31 | +0.05% | $59,392 | $8.95M |
| Aug 8, 2026 | $501.63 | $502.64 | $500.41 | $502.07 | +0.09% | $53,425 | $8.95M |
| Aug 7, 2026 | $500.64 | $507.19 | $498.88 | $501.63 | — | $73,475 | $8.94M |
Microsoft (Ondo Tokenized Stock) Historical Data FAQ
Window highs, lows, best/worst days and volume for Microsoft (Ondo Tokenized Stock)What is the all-time high for MSFTON?
Microsoft (Ondo Tokenized Stock)'s record price is about $551.15. It currently trades at $519.00, roughly 5.8% below that peak. The all-time low on record is $351.84. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MSFTON market cap?
Microsoft (Ondo Tokenized Stock) has a market capitalisation of about $3.87T, on roughly $431,443 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 MSFTON change over this window?
Across 90 daily candles, close-to-close moved up 4.06%.
What were MSFTON's high and low in this window?
In this sample, the highest trade print is about $570.94 (Oct 28, 2026) and the lowest about $479.58 (Aug 19, 2026).
What were MSFTON's best and worst days in this window?
Best close-to-close day was about +4.45% (Sep 25, 2026); worst was -3.39% (Oct 29, 2026).