Microsoft (Ondo Tokenized) Historical Data

MSFTon Page 2
Download
Date Close Price change Market cap Trading volume
Feb 28, 2026 $ 390.58
-1.20%
$ 2.12 million $ 1.16 million
Feb 27, 2026 $ 395.32
-0.79%
$ 2.14 million $ 1.57 million
Feb 26, 2026 $ 398.49
-0.12%
$ 2.16 million $ 1.89 million
Feb 25, 2026 $ 398.93
+2.33%
$ 2.16 million $ 2.09 million
Feb 24, 2026 $ 390.05
+0.93%
$ 2.12 million $ 1.8 million
Feb 23, 2026 $ 386.47
-2.95%
$ 2.1 million $ 1.95 million
Feb 22, 2026 $ 398.29
-0.10%
$ 2.16 million $ 1.16 million
Feb 21, 2026 $ 398.68
+0.06%
$ 2.16 million $ 1.15 million
Feb 20, 2026 $ 398.46
-0.27%
$ 2.16 million $ 1.76 million
Feb 19, 2026 $ 399.56
-0.39%
$ 2.17 million $ 2.17 million
Feb 18, 2026 $ 401.13
+1.14%
$ 2.18 million $ 2.11 million
Feb 17, 2026 $ 396.62
-1.14%
$ 2.15 million $ 2.39 million
Feb 16, 2026 $ 401.18
+0.00%
$ 2.18 million $ 1.13 million
Feb 15, 2026 $ 401.18
+0.02%
$ 2.18 million $ 1.15 million
Feb 14, 2026 $ 401.09
+0.06%
$ 2.18 million $ 1.2 million
Feb 13, 2026 $ 400.86
-0.45%
$ 2.17 million $ 2.6 million
Feb 12, 2026 $ 402.67
-0.70%
$ 2.18 million $ 2.85 million
Feb 11, 2026 $ 405.5
-2.32%
$ 2.2 million $ 3.23 million
Feb 10, 2026 $ 415.13
-0.26%
$ 2.25 million $ 3.45 million
Feb 9, 2026 $ 416.2
+2.92%
$ 2.26 million $ 3.11 million
Feb 8, 2026 $ 404.4
-0.01%
$ 2.19 million $ 1.14 million
Feb 7, 2026 $ 404.46
+0.29%
$ 2.19 million $ 1.28 million
Feb 6, 2026 $ 403.24
+2.46%
$ 2.19 million $ 4.62 million
Feb 5, 2026 $ 393.85
-4.20%
$ 2.14 million $ 5.42 million
Feb 4, 2026 $ 411.15
-0.54%
$ 2.23 million $ 4.01 million
Feb 3, 2026 $ 413.4
-2.64%
$ 2.24 million $ 3.57 million
Feb 2, 2026 $ 424.62
-1.67%
$ 2.3 million $ 3.39 million
Feb 1, 2026 $ 431.83
+0.75%
$ 2.34 million $ 1.19 million
Jan 31, 2026 $ 428.63
-0.44%
$ 2.33 million $ 1.17 million
Jan 30, 2026 $ 430.48
-0.88%
$ 2.34 million $ 4.34 million
Jan 29, 2026 $ 434.31
-3.68%
$ 2.36 million $ 6.99 million
Jan 28, 2026 $ 450.88
-6.44%
$ 2.45 million $ 6.63 million
Jan 27, 2026 $ 481.92
+1.97%
$ 2.61 million $ 1.53 million
Jan 26, 2026 $ 472.63
+1.45%
$ 2.56 million $ 2.98 million
Jan 25, 2026 $ 465.88
-0.36%
$ 2.53 million $ 1.08 million
Jan 24, 2026 $ 467.54
+0.10%
$ 2.54 million $ 1.08 million
Jan 23, 2026 $ 467.05
+3.39%
$ 2.53 million $ 2.89 million
Jan 22, 2026 $ 451.71
+0.99%
$ 2.45 million $ 2.32 million
Jan 21, 2026 $ 447.27
-1.79%
$ 2.43 million $ 2.98 million
Jan 20, 2026 $ 455.45
-1.30%
$ 2.47 million $ 2.65 million
Jan 19, 2026 $ 461.45
-0.07%
$ 2.5 million $ 1.08 million
Jan 18, 2026 $ 461.76
-0.02%
$ 2.51 million $ 1.03 million
Jan 17, 2026 $ 461.86
+0.02%
$ 2.51 million $ 1.04 million
Jan 16, 2026 $ 461.78
+0.88%
$ 2.51 million $ 1.93 million
Jan 15, 2026 $ 457.76
-0.52%
$ 2.48 million $ 2.15 million
Jan 14, 2026 $ 460.17
-2.16%
$ 2.5 million $ 2.27 million
Jan 13, 2026 $ 470.3
-1.40%
$ 2.55 million $ 2.23 million
Jan 12, 2026 $ 476.99
-0.52%
$ 2.59 million $ 1.91 million
Jan 11, 2026 $ 479.49
+0.07%
$ 2.6 million $ 1.06 million
Jan 10, 2026 $ 479.14
-0.08%
$ 2.6 million $ 1.11 million