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
Microsoft (Ondo Tokenized Stock) Historical Price Information — Daily MSFTON Open, High, Low, Close & Volume$496.89
-0.91% 1D
Recently Viewed
1H-0.01%
1D-0.91%
1W+0.31%
1M+2.96%
Microsoft (Ondo Tokenized Stock) (MSFTON) has 90 days of daily open, high, low and close on file. Over that window MSFTON ranged $356.98 to $517.70, closed at $496.06 and is up 30.1% across the window.
Microsoft (Ondo Tokenized Stock) — Window Stats
90 daily bars · MEXCBars
90
Window high
$517.70
Window low
$356.98
First → last
+30.10%
Latest close
$496.06
vs live
+0.17%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $502.00 | $502.21 | $495.23 | $496.06 | -1.18% | $249,192 | $13.00M |
| Sep 15, 2026 | $507.41 | $508.52 | $498.75 | $502.00 | -1.07% | $212,648 | $13.15M |
| Sep 14, 2026 | $494.96 | $512.78 | $493.82 | $507.41 | +2.52% | $271,078 | $13.29M |
| Sep 13, 2026 | $498.39 | $498.43 | $494.11 | $494.96 | -0.69% | $155,182 | $12.97M |
| Sep 12, 2026 | $497.47 | $498.42 | $496.83 | $498.39 | +0.18% | $154,445 | $13.06M |
| Sep 11, 2026 | $493.06 | $501.41 | $492.94 | $497.47 | +0.89% | $227,255 | $13.03M |
| Sep 10, 2026 | $495.34 | $497.53 | $489.73 | $493.06 | -0.46% | $281,770 | $12.92M |
| Sep 9, 2026 | $496.07 | $498.24 | $492.99 | $495.34 | -0.15% | $221,871 | $12.98M |
| Sep 8, 2026 | $499.82 | $501.56 | $493.16 | $496.07 | -0.75% | $236,521 | $13.00M |
| Sep 7, 2026 | $504.29 | $504.71 | $498.69 | $499.82 | -0.89% | $181,929 | $13.09M |
| Sep 6, 2026 | $504.09 | $505.68 | $503.40 | $504.29 | +0.04% | $146,220 | $13.21M |
| Sep 5, 2026 | $502.25 | $504.67 | $501.73 | $504.09 | +0.37% | $148,186 | $13.21M |
| Sep 4, 2026 | $512.34 | $513.39 | $501.79 | $502.25 | -1.97% | $264,543 | $13.16M |
| Sep 3, 2026 | $500.95 | $518.43 | $498.33 | $512.34 | +2.27% | $266,095 | $13.42M |
| Sep 2, 2026 | $503.86 | $503.95 | $496.85 | $500.95 | -0.58% | $208,851 | $13.12M |
| Sep 1, 2026 | $510.89 | $511.39 | $499.97 | $503.86 | -1.38% | $240,563 | $13.20M |
| Aug 31, 2026 | $515.65 | $515.67 | $509.80 | $510.89 | -0.92% | $245,781 | $13.38M |
| Aug 30, 2026 | $517.70 | $518.29 | $515.65 | $515.65 | -0.40% | $104,956 | $13.51M |
| Aug 29, 2026 | $516.14 | $518.29 | $515.60 | $517.70 | +0.30% | $106,381 | $13.56M |
| Aug 28, 2026 | $505.99 | $519.93 | $505.61 | $516.14 | +2.01% | $226,071 | $13.52M |
| Aug 27, 2026 | $498.57 | $509.26 | $493.14 | $505.99 | +1.49% | $234,509 | $13.26M |
| Aug 26, 2026 | $492.31 | $501.56 | $490.16 | $498.57 | +1.27% | $267,416 | $13.06M |
| Aug 25, 2026 | $490.19 | $495.07 | $486.68 | $492.31 | +0.43% | $253,404 | $12.90M |
| Aug 24, 2026 | $489.54 | $492.26 | $484.98 | $490.19 | +0.13% | $109,456 | $12.84M |
| Aug 23, 2026 | $484.45 | $489.54 | $482.40 | $489.54 | +1.05% | $69,033 | $12.82M |
| Aug 22, 2026 | $486.21 | $486.85 | $481.87 | $484.45 | -0.36% | $54,225 | $12.69M |
| Aug 21, 2026 | $483.79 | $488.71 | $482.42 | $486.21 | +0.50% | $71,736 | $12.74M |
| Aug 20, 2026 | $487.35 | $490.92 | $482.79 | $483.79 | -0.73% | $108,517 | $12.67M |
| Aug 19, 2026 | $484.06 | $490.98 | $479.58 | $487.35 | +0.68% | $62,930 | $12.77M |
| Aug 18, 2026 | $482.61 | $486.61 | $479.67 | $484.06 | +0.30% | $60,309 | $12.68M |
| Aug 17, 2026 | $498.84 | $498.96 | $481.32 | $482.61 | -3.25% | $56,411 | $12.64M |
| Aug 16, 2026 | $498.86 | $501.10 | $498.69 | $498.84 | -0.00% | $76,840 | $13.07M |
| Aug 15, 2026 | $498.28 | $499.92 | $498.02 | $498.86 | +0.12% | $58,132 | $13.07M |
| Aug 14, 2026 | $497.31 | $502.05 | $496.41 | $498.28 | +0.20% | $61,353 | $13.05M |
| Aug 13, 2026 | $492.48 | $502.58 | $491.68 | $497.31 | +0.98% | $84,839 | $13.03M |
| Aug 12, 2026 | $504.35 | $505.19 | $492.45 | $492.48 | -2.35% | $118,972 | $12.90M |
| Aug 11, 2026 | $507.77 | $508.75 | $502.72 | $504.35 | -0.67% | $56,541 | $13.21M |
| Aug 10, 2026 | $502.31 | $515.08 | $496.99 | $507.77 | +1.09% | $212,182 | $13.30M |
| Aug 9, 2026 | $502.07 | $504.31 | $500.36 | $502.31 | +0.05% | $59,392 | $13.16M |
| Aug 8, 2026 | $501.63 | $502.64 | $500.41 | $502.07 | +0.09% | $53,425 | $13.15M |
| Aug 7, 2026 | $500.64 | $507.19 | $498.88 | $501.63 | +0.20% | $73,475 | $13.14M |
| Aug 6, 2026 | $487.76 | $502.72 | $483.89 | $500.64 | +2.64% | $209,129 | $13.12M |
| Aug 5, 2026 | $492.76 | $500.96 | $485.60 | $487.76 | -1.01% | $59,847 | $12.78M |
| Aug 4, 2026 | $486.74 | $501.18 | $478.59 | $492.76 | +1.24% | $59,999 | $12.91M |
| Aug 3, 2026 | $465.66 | $492.07 | $465.64 | $486.74 | +4.53% | $112,900 | $12.75M |
| Aug 2, 2026 | $462.05 | $467.52 | $461.52 | $465.66 | +0.78% | $58,178 | $12.20M |
| Aug 1, 2026 | $463.44 | $465.08 | $461.17 | $462.05 | -0.30% | $66,649 | $12.10M |
| Jul 31, 2026 | $450.02 | $467.61 | $447.44 | $463.44 | +2.98% | $156,234 | $12.14M |
| Jul 30, 2026 | $427.59 | $460.47 | $420.20 | $450.02 | +5.25% | $172,298 | $11.79M |
| Jul 29, 2026 | $396.71 | $431.22 | $390.65 | $427.59 | +7.78% | $99,348 | $11.20M |
| Jul 28, 2026 | $390.87 | $401.15 | $389.68 | $396.71 | +1.49% | $70,591 | $10.39M |
| Jul 27, 2026 | $385.96 | $395.14 | $384.84 | $390.87 | +1.27% | $60,818 | $10.24M |
| Jul 26, 2026 | $385.74 | $386.99 | $384.11 | $385.96 | +0.06% | $56,940 | $10.11M |
| Jul 25, 2026 | $383.66 | $385.99 | $381.91 | $385.74 | +0.54% | $57,876 | $10.11M |
| Jul 24, 2026 | $384.75 | $389.67 | $383.12 | $383.66 | -0.28% | $56,562 | $10.05M |
| Jul 23, 2026 | $390.33 | $392.57 | $379.34 | $384.75 | -1.43% | $74,234 | $10.08M |
| Jul 22, 2026 | $397.76 | $401.05 | $389.26 | $390.33 | -1.87% | $81,705 | $10.23M |
| Jul 21, 2026 | $402.16 | $403.09 | $397.21 | $397.76 | -1.09% | $73,414 | $10.42M |
| Jul 20, 2026 | $397.69 | $405.28 | $391.64 | $402.16 | +1.12% | $110,021 | $10.54M |
| Jul 19, 2026 | $397.36 | $399.37 | $396.38 | $397.69 | +0.08% | $70,530 | $10.42M |
| Jul 18, 2026 | $395.59 | $397.96 | $394.31 | $397.36 | +0.45% | $56,291 | $10.41M |
| Jul 17, 2026 | $401.64 | $402.20 | $391.33 | $395.59 | -1.51% | $112,514 | $10.36M |
| Jul 16, 2026 | $398.92 | $406.90 | $396.43 | $401.64 | +0.68% | $68,437 | $10.52M |
| Jul 15, 2026 | $388.56 | $400.00 | $385.92 | $398.92 | +2.67% | $94,206 | $10.45M |
| Jul 14, 2026 | $391.66 | $392.14 | $380.46 | $388.56 | -0.79% | $65,261 | $10.18M |
| Jul 13, 2026 | $385.56 | $395.13 | $385.56 | $391.66 | +1.58% | $108,820 | $10.26M |
| Jul 12, 2026 | $386.15 | $387.73 | $384.61 | $385.56 | -0.15% | $63,229 | $10.10M |
| Jul 11, 2026 | $387.46 | $388.22 | $385.05 | $386.15 | -0.34% | $55,723 | $10.12M |
| Jul 10, 2026 | $385.65 | $392.22 | $385.05 | $387.46 | +0.47% | $74,016 | $10.15M |
| Jul 9, 2026 | $385.82 | $386.45 | $376.60 | $385.65 | -0.04% | $109,585 | $10.10M |
| Jul 8, 2026 | $390.61 | $391.36 | $384.59 | $385.82 | -1.23% | $111,433 | $10.11M |
| Jul 7, 2026 | $388.46 | $395.92 | $388.43 | $390.61 | +0.55% | $80,442 | $10.23M |
| Jul 6, 2026 | $393.35 | $393.55 | $384.38 | $388.46 | -1.24% | $140,044 | $10.18M |
| Jul 5, 2026 | $391.55 | $393.54 | $390.83 | $393.35 | +0.46% | $54,434 | $10.30M |
| Jul 4, 2026 | $391.04 | $391.63 | $389.43 | $391.55 | +0.13% | $61,548 | $10.26M |
| Jul 3, 2026 | $393.20 | $393.54 | $390.10 | $391.04 | -0.55% | $58,709 | $10.24M |
| Jul 2, 2026 | $386.26 | $394.25 | $383.87 | $393.20 | +1.80% | $69,441 | $10.30M |
| Jul 1, 2026 | $378.05 | $388.78 | $377.07 | $386.26 | +2.17% | $92,152 | $10.12M |
| Jun 30, 2026 | $373.23 | $378.40 | $371.37 | $378.05 | +1.29% | $128,592 | $9.90M |
| Jun 29, 2026 | $377.33 | $384.04 | $369.64 | $373.23 | -1.09% | $98,572 | $9.78M |
| Jun 28, 2026 | $374.28 | $377.33 | $373.67 | $377.33 | +0.81% | $75,623 | $9.88M |
| Jun 27, 2026 | $375.55 | $377.20 | $373.91 | $374.28 | -0.34% | $65,287 | $9.80M |
| Jun 26, 2026 | $356.98 | $378.62 | $353.83 | $375.55 | +5.20% | $88,777 | $9.84M |
| Jun 25, 2026 | $366.54 | $367.77 | $352.44 | $356.98 | -2.61% | $103,894 | $9.35M |
| Jun 24, 2026 | $377.10 | $380.88 | $366.36 | $366.54 | -2.80% | $104,049 | $9.60M |
| Jun 23, 2026 | $370.87 | $378.04 | $368.44 | $377.10 | +1.68% | $102,523 | $9.88M |
| Jun 22, 2026 | $379.96 | $382.94 | $370.37 | $370.87 | -2.39% | $102,894 | $9.72M |
| Jun 21, 2026 | $380.25 | $382.94 | $379.96 | $379.96 | -0.08% | $62,219 | $9.95M |
| Jun 20, 2026 | $381.30 | $382.33 | $379.03 | $380.25 | -0.28% | $96,509 | $9.96M |
| Jun 19, 2026 | $380.84 | $386.25 | $378.42 | $381.30 | — | $86,385 | $9.99M |
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 $553.72. It currently trades at $496.89, roughly 10.3% 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 $3.66T, on roughly $521,164 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 30.10%.
What were MSFTON's high and low in this window?
In this sample, the highest trade print is about $519.93 (Aug 28, 2026) and the lowest about $352.44 (Jun 25, 2026).
What were MSFTON's best and worst days in this window?
Best close-to-close day was about +7.78% (Jul 29, 2026); worst was -3.25% (Aug 17, 2026).