Microsoft (Ondo Tokenized) Historical Data

MSFTon Page 4
Download
Date Close Price change Market cap Trading volume
Nov 20, 2025 $ 476.37
-3.18%
$ 2.37 million $ 1.13 million
Nov 19, 2025 $ 492.04
-0.33%
$ 2.42 million $ 87,285
Nov 18, 2025 $ 491.67
-3.19%
$ 2.44 million $ 95,832
Nov 17, 2025 $ 507.89
-0.92%
$ 2.51 million $ 92,468
Nov 16, 2025 $ 509.77
-0.60%
$ 2.53 million $ 82,751
Nov 15, 2025 $ 512.83
+0.55%
$ 2.53 million $ 83,010
Nov 14, 2025 $ 510.25
+1.27%
$ 2.52 million $ 91,894
Nov 13, 2025 $ 503.86
-1.07%
$ 2.49 million $ 92,569
Nov 12, 2025 $ 511.11
+0.50%
$ 2.52 million $ 91,362
Nov 11, 2025 $ 508.59
+0.49%
$ 2.51 million $ 86,845
Nov 10, 2025 $ 506.1
+1.54%
$ 2.49 million $ 82,423
Nov 9, 2025 $ 498.39
+0.02%
$ 2.46 million $ 82,404
Nov 8, 2025 $ 498.31
+0.15%
$ 2.45 million $ 94,938
Nov 7, 2025 $ 497.96
+0.14%
$ 2.44 million $ 421,286
Nov 6, 2025 $ 497.21
-1.89%
$ 2.44 million $ 621,822
Nov 5, 2025 $ 506.8
-1.65%
$ 2.46 million $ 595,025
Nov 4, 2025 $ 515.28
-0.28%
$ 2.48 million $ 793,502
Nov 3, 2025 $ 516.71
-0.02%
$ 2.48 million $ 87,606
Nov 2, 2025 $ 516.85
+0.04%
$ 2.48 million $ 89,330
Nov 1, 2025 $ 517.98
-0.08%
$ 2.49 million $ 112,004
Oct 31, 2025 $ 518.39
-1.48%
$ 2.49 million $ 1.06 million
Oct 30, 2025 $ 526.26
+1.26%
$ 2.53 million $ 1.57 million
Oct 29, 2025 $ 519.69
-4.61%
$ 2.5 million $ 94,782
Oct 28, 2025 $ 543.66
+1.99%
$ 2.62 million $ 377,532
Oct 27, 2025 $ 533.24
+1.42%
$ 2.56 million $ 28,110
Oct 26, 2025 $ 526.08
-0.12%
$ 2.53 million $ 28,316
Oct 25, 2025 $ 526.59
+0.45%
$ 2.53 million $ 28,113
Oct 24, 2025 $ 523.72
+0.62%
$ 2.52 million $ 84,520
Oct 23, 2025 $ 520.5
-0.10%
$ 2.5 million $ 83,027
Oct 22, 2025 $ 521.02
+0.84%
$ 2.5 million $ 85,686
Oct 21, 2025 $ 516.67
+0.02%
$ 2.47 million $ 80,619
Oct 20, 2025 $ 517.21
+2.43%
$ 2.65 million $ 85,634
Oct 19, 2025 $ 505.45
-1.58%
$ 2.59 million $ 84,853
Oct 18, 2025 $ 509.81
-0.84%
$ 2.64 million $ 84,512
Oct 17, 2025 $ 514.17
+0.74%
$ 2.58 million $ 83,120
Oct 16, 2025 $ 510.65
-0.38%
$ 2.44 million $ 86,225
Oct 15, 2025 $ 513.93
+0.05%
$ 2.45 million $ 56,649
Oct 14, 2025 $ 512.63
-0.23%
$ 2.57 million $ 56,226
Oct 13, 2025 $ 513.8
+0.16%
$ 2.45 million $ 53,811
Oct 12, 2025 $ 511.79
+0.24%
$ 2.44 million $ 53,531
Oct 11, 2025 $ 510.61
-0.38%
$ 2.43 million $ 53,851
Oct 10, 2025 $ 512.7
-2.10%
$ 2.44 million $ 56,714
Oct 9, 2025 $ 522.5
-0.65%
$ 2.48 million $ 59,649
Oct 8, 2025 $ 525.78
+0.41%
$ 2.5 million $ 56,306
Oct 7, 2025 $ 523.84
-0.62%
$ 2.49 million $ 55,814
Oct 6, 2025 $ 527.06
+1.22%
$ 2.64 million $ 58,258
Oct 5, 2025 $ 520.7
+0.85%
$ 2.61 million $ 52,499
Oct 4, 2025 $ 516.28
-0.17%
$ 2.59 million $ 54,456
Oct 3, 2025 $ 516.31
+0.09%
$ 2.59 million $ 56,805
Oct 2, 2025 $ 515.66
-0.52%
$ 2.59 million $ 56,181