Microsoft (Ondo Tokenized) Historical Data

MSFTon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 9, 2026 $ 479.51
+0.10%
$ 2.6 million $ 3 million
Jan 8, 2026 $ 479.05
-1.00%
$ 2.6 million $ 2.88 million
Jan 7, 2026 $ 483.9
+0.93%
$ 2.63 million $ 3.34 million
Jan 6, 2026 $ 479.43
+1.28%
$ 2.6 million $ 2.28 million
Jan 5, 2026 $ 473.38
-0.15%
$ 2.57 million $ 2.27 million
Jan 4, 2026 $ 474.11
+0.02%
$ 2.57 million $ 159,682
Jan 3, 2026 $ 474.01
+0.07%
$ 2.54 million $ 186,559
Jan 2, 2026 $ 473.65
-2.30%
$ 2.54 million $ 2.4 million
Jan 1, 2026 $ 484.9
+0.35%
$ 2.6 million $ 193,724
Dec 31, 2025 $ 483.2
-1.09%
$ 2.59 million $ 772,450
Dec 30, 2025 $ 490.27
+0.65%
$ 2.62 million $ 710,814
Dec 29, 2025 $ 487.08
-0.33%
$ 2.44 million $ 830,393
Dec 28, 2025 $ 487.02
-0.02%
$ 2.45 million $ 171,349
Dec 27, 2025 $ 488.82
+0.24%
$ 2.44 million $ 152,328
Dec 26, 2025 $ 487.7
-0.03%
$ 2.45 million $ 806,292
Dec 25, 2025 $ 487.91
-0.25%
$ 2.45 million $ 127,557
Dec 24, 2025 $ 489.13
+0.31%
$ 2.45 million $ 624,515
Dec 23, 2025 $ 487.66
+0.49%
$ 2.45 million $ 684,425
Dec 22, 2025 $ 485.17
-0.31%
$ 2.44 million $ 741,426
Dec 21, 2025 $ 486.68
-0.04%
$ 2.44 million $ 130,844
Dec 20, 2025 $ 486.94
+0.19%
$ 2.44 million $ 214,634
Dec 19, 2025 $ 485.89
+0.44%
$ 2.44 million $ 849,053
Dec 18, 2025 $ 483.88
+1.16%
$ 2.43 million $ 1.12 million
Dec 17, 2025 $ 478.09
+0.50%
$ 2.4 million $ 590,168
Dec 16, 2025 $ 475.76
+0.11%
$ 2.39 million $ 443,730
Dec 15, 2025 $ 475.31
-0.68%
$ 2.38 million $ 1.02 million
Dec 14, 2025 $ 476.38
-0.02%
$ 2.4 million $ 117,285
Dec 13, 2025 $ 476.2
-0.43%
$ 2.39 million $ 215,931
Dec 12, 2025 $ 478.26
-1.35%
$ 2.4 million $ 1.07 million
Dec 11, 2025 $ 484.81
+1.33%
$ 2.43 million $ 1.28 million
Dec 10, 2025 $ 478.46
-2.83%
$ 2.39 million $ 1.35 million
Dec 9, 2025 $ 492.42
+0.37%
$ 2.46 million $ 424,939
Dec 8, 2025 $ 490.61
+1.42%
$ 2.46 million $ 144,347
Dec 7, 2025 $ 483.77
+0.05%
$ 2.43 million $ 104,218
Dec 6, 2025 $ 481.72
-0.14%
$ 2.42 million $ 101,190
Dec 5, 2025 $ 482.41
+0.24%
$ 2.4 million $ 251,785
Dec 4, 2025 $ 481.24
+0.19%
$ 2.39 million $ 1.86 million
Dec 3, 2025 $ 480.34
-2.07%
$ 2.39 million $ 1.33 million
Dec 2, 2025 $ 490.5
+0.65%
$ 2.42 million $ 1.07 million
Dec 1, 2025 $ 487.33
-1.11%
$ 2.41 million $ 124,311
Nov 30, 2025 $ 492.82
-0.04%
$ 2.44 million $ 115,022
Nov 29, 2025 $ 493.53
+0.34%
$ 2.44 million $ 103,617
Nov 28, 2025 $ 492.15
+1.08%
$ 2.46 million $ 645,480
Nov 27, 2025 $ 487.04
-0.08%
$ 2.43 million $ 367,619
Nov 26, 2025 $ 486.92
+1.76%
$ 2.43 million $ 1.14 million
Nov 25, 2025 $ 478.89
+0.88%
$ 2.39 million $ 985,403
Nov 24, 2025 $ 474.55
+0.65%
$ 2.36 million $ 961,332
Nov 23, 2025 $ 476.46
+0.80%
$ 2.34 million $ 109,712
Nov 22, 2025 $ 476.12
+0.92%
$ 2.35 million $ 164,420
Nov 21, 2025 $ 471.67
-1.04%
$ 2.35 million $ 1.42 million