Microsoft Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSFT
Download
Date Close Price change Market cap Trading volume
Today $482.89
+0.00%
$942,884 $346,761
Yesterday $485.53
+0.71%
$944,866 $280,139
Aug 22, 2026 $482.15
-0.30%
$801,325 $80,549
Aug 21, 2026 $483.61
+0.11%
$803,751 $545,303
Aug 20, 2026 $483.07
-0.46%
$802,856 $149,298
Aug 19, 2026 $485.32
+0.32%
$806,562 $64,055
Aug 18, 2026 $483.78
-0.34%
$804,034 $64,747
Aug 17, 2026 $485.06
-2.33%
$806,164 $97,996
Aug 16, 2026 $499.76
+0.24%
$830,600 $53,728
Aug 15, 2026 $498.48
+0.97%
$834,001 $43,813
Aug 14, 2026 $491.72
-0.97%
$825,972 $217,798
Aug 13, 2026 $496.49
+1.22%
$830,648 $358,385
Aug 12, 2026 $490.49
-2.11%
$821,628 $355,644
Aug 11, 2026 $500.96
-0.83%
$838,224 $42,402
Aug 10, 2026 $505.16
+1.07%
$845,072 $44,407
Aug 9, 2026 $499.59
-0.04%
$836,060 $24,661
Aug 8, 2026 $499.86
-0.07%
$844,904 $22,943
Aug 7, 2026 $499.84
-0.03%
$844,867 $21,723
Aug 6, 2026 $499.75
+2.82%
$844,711 $44,381
Aug 5, 2026 $485.94
-1.26%
$821,526 $37,058
Aug 4, 2026 $490.91
+1.04%
$829,782 $70,042
Aug 3, 2026 $485.86
+4.81%
$821,262 $85,838
Aug 2, 2026 $463.52
+0.67%
$783,481 $26,646
Aug 1, 2026 $461.06
-0.62%
$853,464 $41,160
Jul 31, 2026 $463.32
+3.66%
$858,768 $134,173
Jul 30, 2026 $447.06
+5.53%
$827,540 $290,083
Jul 29, 2026 $420.99
+6.73%
$784,206 $541,429
Jul 28, 2026 $395.74
+1.45%
$730,124 $150,229
Jul 27, 2026 $391.34
+2.34%
$722,045 $281,064
Jul 26, 2026 $382.12
-0.06%
$481,987 $62,832
Jul 25, 2026 $382.3
+0.20%
$480,236 $119,058
Jul 24, 2026 $381.92
-0.01%
$478,136 $153,952
Jul 23, 2026 $383.93
-1.25%
$482,211 $696,539
Jul 22, 2026 $385.28
-2.83%
$489,860 $831,623
Jul 21, 2026 $397.52
-0.40%
$497,899 $384,310
Jul 20, 2026 $399.31
+0.52%
$501,307 $288,105
Jul 19, 2026 $398.7
+1.40%
$498,370 $214,332
Jul 18, 2026 $393.23
+1.04%
$493,902 $13,329
Jul 17, 2026 $388.62
+0.78%
$488,110 $25,448
Jul 16, 2026 $398.87
+4.19%
$485,619 $8,882
Download