Scan with your phone to get the appMicroStrategy Ondo Tokenized (MSTRON) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MSTRON volume. Showing the last 365 days.
Monthly returns MSTRON
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -3.4% | -12% | -4.0% | +32% | -3.7% | -46% | +7.4% | +41% | +17% | -13% | -3.6% | — | -16% |
| 2025 | — | — | — | — | — | — | — | — | -6.5% | -16% | -34% | -15% | -56% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/08/2026 | $128.48 | +0.65% |
| 11/07/2026 | $127.65 | -0.95% |
| 11/06/2026 | $128.88 | +0.39% |
| 11/05/2026 | $128.38 | -10.87% |
| 11/04/2026 | $144.03 | +6.66% |
| 11/03/2026 | $134.78 | +2.70% |
| 11/02/2026 | $131.23 | -3.24% |
| 11/01/2026 | $135.80 | +1.93% |
| 10/31/2026 | $133.24 | +0.89% |
| 10/30/2026 | $132.18 | -1.12% |
| 10/29/2026 | $134.14 | -7.20% |
| 10/28/2026 | $144.55 | +2.16% |
| 10/27/2026 | $141.50 | +0.59% |
| 10/26/2026 | $140.37 | -1.89% |
| 10/25/2026 | $143.78 | -0.75% |
| 10/24/2026 | $145.30 | -0.55% |
| 10/23/2026 | $146.11 | +1.05% |
| 10/22/2026 | $144.61 | -4.60% |
| 10/21/2026 | $152.49 | +4.67% |
| 10/20/2026 | $144.27 | +6.07% |
| 10/19/2026 | $135.97 | -1.93% |
| 10/18/2026 | $138.03 | +1.40% |
| 10/17/2026 | $136.53 | -0.07% |
| 10/16/2026 | $136.63 | -8.13% |
| 10/15/2026 | $148.72 | +4.67% |
| 10/14/2026 | $142.08 | -6.97% |
| 10/13/2026 | $152.56 | +2.01% |
| 10/12/2026 | $149.40 | -5.10% |
| 10/11/2026 | $157.33 | +1.22% |
| 10/10/2026 | $155.35 | +0.28% |
| 10/09/2026 | $154.99 | +2.03% |
| 10/08/2026 | $151.69 | -1.78% |
| 10/07/2026 | $154.46 | -6.23% |
| 10/06/2026 | $164.76 | -0.01% |
| 10/05/2026 | $164.23 | -0.18% |
| 10/04/2026 | $164.78 | +1.01% |
| 10/03/2026 | $163.09 | +1.70% |
| 10/02/2026 | $160.15 | -0.44% |
| 10/01/2026 | $160.87 | +5.03% |
| 09/30/2026 | $153.29 | -1.61% |
| 09/29/2026 | $155.61 | -0.81% |
| 09/28/2026 | $157.14 | -2.14% |
| 09/27/2026 | $160.57 | +0.22% |
| 09/26/2026 | $160.25 | +0.77% |
| 09/25/2026 | $158.83 | -1.60% |
| 09/24/2026 | $161.07 | -0.87% |
| 09/23/2026 | $162.18 | -3.44% |
| 09/22/2026 | $167.63 | -1.14% |
| 09/21/2026 | $168.91 | +8.40% |
| 09/20/2026 | $156.27 | -1.11% |
| 09/19/2026 | $158.85 | +3.12% |
| 09/18/2026 | $152.90 | +15.99% |
| 09/17/2026 | $131.39 | +3.03% |
| 09/16/2026 | $127.75 | -0.16% |
| 09/15/2026 | $128.20 | -4.63% |
| 09/14/2026 | $134.20 | +4.14% |
| 09/13/2026 | $128.82 | -0.91% |
| 09/12/2026 | $130.00 | -0.45% |
| 09/11/2026 | $130.42 | +2.32% |
| 09/10/2026 | $127.39 | -4.58% |
| 09/09/2026 | $133.25 | -2.42% |
| 09/08/2026 | $136.57 | -3.64% |
| 09/07/2026 | $141.65 | -3.29% |
| 09/06/2026 | $146.61 | +2.07% |
| 09/05/2026 | $143.59 | +0.93% |
| 09/04/2026 | $142.34 | -0.75% |
| 09/03/2026 | $143.37 | +16.31% |
| 09/02/2026 | $123.26 | -1.31% |
| 09/01/2026 | $124.81 | -5.09% |
| 08/31/2026 | $131.54 | +3.17% |
| 08/30/2026 | $127.39 | -1.35% |
| 08/29/2026 | $129.12 | +1.07% |
| 08/28/2026 | $127.82 | -7.86% |
| 08/27/2026 | $138.86 | +10.93% |
| 08/26/2026 | $125.24 | +0.29% |
| 08/25/2026 | $124.72 | +1.48% |
| 08/24/2026 | $122.67 | +1.57% |
| 08/23/2026 | $120.65 | +0.47% |
| 08/22/2026 | $119.93 | -1.28% |
| 08/21/2026 | $121.42 | +6.39% |
| 08/20/2026 | $113.78 | +5.45% |
| 08/19/2026 | $108.00 | +16.03% |
| 08/18/2026 | $93.11 | -5.08% |
| 08/17/2026 | $97.79 | +4.32% |
| 08/16/2026 | $93.79 | -0.54% |
| 08/15/2026 | $94.33 | +0.96% |
| 08/14/2026 | $93.38 | -3.93% |
| 08/13/2026 | $97.22 | +2.29% |
| 08/12/2026 | $94.99 | -1.50% |
| 08/11/2026 | $96.46 | -0.51% |
| 08/10/2026 | $96.89 | -4.85% |
| 08/09/2026 | $101.89 | +0.25% |
| 08/08/2026 | $101.71 | +1.57% |
| 08/07/2026 | $100.18 | +3.59% |
| 08/06/2026 | $96.55 | -1.24% |
| 08/05/2026 | $97.67 | +0.39% |
| 08/04/2026 | $97.41 | +3.51% |
| 08/03/2026 | $94.00 | -0.13% |
| 08/02/2026 | $94.18 | +1.12% |
| 08/01/2026 | $92.92 | -0.18% |
| 07/31/2026 | $92.72 | -5.10% |
| 07/30/2026 | $97.65 | +3.59% |
| 07/29/2026 | $94.42 | -2.27% |
| 07/28/2026 | $96.70 | +0.79% |
| 07/27/2026 | $96.00 | +1.26% |
| 07/26/2026 | $94.90 | +1.64% |
| 07/25/2026 | $93.11 | +1.88% |
| 07/24/2026 | $91.30 | -3.13% |
| 07/23/2026 | $94.23 | -5.71% |
| 07/22/2026 | $100.00 | -1.89% |
| 07/21/2026 | $102.00 | +3.93% |
| 07/20/2026 | $98.04 | +2.40% |
| 07/19/2026 | $95.57 | -0.35% |
| 07/18/2026 | $95.75 | +0.66% |
| 07/17/2026 | $95.06 | +2.42% |
| 07/16/2026 | $92.78 | -4.87% |
| 07/15/2026 | $97.64 | -1.05% |
| 07/14/2026 | $98.64 | +7.38% |
| 07/13/2026 | $91.80 | -3.34% |
| 07/12/2026 | $95.08 | +0.24% |
| 07/11/2026 | $94.75 | -0.06% |
| 07/10/2026 | $94.67 | +0.54% |
| 07/09/2026 | $94.16 | +0.17% |
| 07/08/2026 | $93.94 | -1.56% |
| 07/07/2026 | $95.46 | -6.58% |
| 07/06/2026 | $101.97 | -4.93% |
| 07/05/2026 | $107.43 | -0.01% |
| 07/04/2026 | $107.52 | +0.89% |
| 07/03/2026 | $106.54 | +4.72% |
| 07/02/2026 | $101.86 | +8.20% |
| 07/01/2026 | $94.46 | +9.38% |
| 06/30/2026 | $86.56 | -7.57% |
| 06/29/2026 | $93.56 | +13.65% |
| 06/28/2026 | $82.56 | -1.73% |
| 06/27/2026 | $84.05 | +1.36% |
| 06/26/2026 | $82.84 | -3.49% |
| 06/25/2026 | $85.54 | -12.03% |
| 06/24/2026 | $96.94 | -7.74% |
| 06/23/2026 | $104.46 | -5.16% |
| 06/22/2026 | $110.23 | -2.89% |
| 06/21/2026 | $113.54 | -4.17% |
| 06/20/2026 | $118.47 | +3.34% |
| 06/19/2026 | $113.95 | +1.43% |
| 06/18/2026 | $112.15 | -5.65% |
| 06/17/2026 | $118.80 | -3.60% |
| 06/16/2026 | $123.26 | -5.09% |
| 06/15/2026 | $129.65 | -0.91% |
| 06/14/2026 | $130.84 | +2.24% |
| 06/13/2026 | $127.83 | +2.75% |
| 06/12/2026 | $124.42 | +3.54% |
| 06/11/2026 | $120.22 | +5.12% |
| 06/10/2026 | $113.97 | -2.37% |
| 06/09/2026 | $116.39 | -7.78% |
| 06/08/2026 | $126.00 | +0.85% |
| 06/07/2026 | $124.50 | +4.71% |
| 06/06/2026 | $118.48 | -1.41% |
| 06/05/2026 | $119.89 | -7.13% |
| 06/04/2026 | $129.11 | +3.29% |
| 06/03/2026 | $124.08 | -8.76% |
| 06/02/2026 | $135.45 | -9.48% |
| 06/01/2026 | $149.03 | -6.77% |
| 05/31/2026 | $159.58 | -0.16% |
| 05/30/2026 | $159.31 | +0.21% |
| 05/29/2026 | $158.57 | +3.89% |
| 05/28/2026 | $152.04 | -0.18% |
| 05/27/2026 | $152.13 | -4.79% |
| 05/26/2026 | $159.75 | -2.62% |
| 05/25/2026 | $163.45 | +0.31% |
| 05/24/2026 | $162.90 | +0.85% |
| 05/23/2026 | $161.46 | +1.81% |
| 05/22/2026 | $158.50 | -4.45% |
| 05/21/2026 | $165.53 | -0.14% |
| 05/20/2026 | $165.59 | +0.35% |
| 05/19/2026 | $164.64 | -1.55% |
| 05/18/2026 | $167.54 | -2.25% |
| 05/17/2026 | $171.12 | -1.54% |
| 05/16/2026 | $173.61 | -1.45% |
| 05/15/2026 | $176.16 | -5.79% |
| 05/14/2026 | $186.46 | +4.48% |
| 05/13/2026 | $177.70 | -3.37% |
| 05/12/2026 | $183.27 | -5.97% |
| 05/11/2026 | $195.11 | +0.25% |
| 05/10/2026 | $195.93 | +3.16% |
| 05/09/2026 | $189.26 | +0.12% |
| 05/08/2026 | $188.66 | +5.46% |
| 05/07/2026 | $178.35 | -4.35% |
| 05/06/2026 | $185.87 | +3.65% |
| 05/05/2026 | $178.19 | -3.03% |
| 05/04/2026 | $183.76 | +2.84% |
| 05/03/2026 | $177.50 | -0.45% |
| 05/02/2026 | $178.80 | +0.98% |
| 05/01/2026 | $176.85 | +6.72% |
| 04/30/2026 | $165.59 | +3.42% |
| 04/29/2026 | $159.43 | -3.32% |
| 04/28/2026 | $164.71 | -3.13% |
| 04/27/2026 | $170.01 | -2.46% |
| 04/26/2026 | $174.75 | +2.40% |
| 04/25/2026 | $170.57 | +0.01% |
| 04/24/2026 | $170.77 | -2.42% |
| 04/23/2026 | $175.21 | -1.55% |
| 04/22/2026 | $177.84 | +5.78% |
| 04/21/2026 | $168.53 | -1.09% |
| 04/20/2026 | $170.39 | +9.03% |
| 04/19/2026 | $157.15 | -3.17% |
| 04/18/2026 | $162.39 | -2.10% |
| 04/17/2026 | $165.88 | +11.78% |
| 04/16/2026 | $148.08 | +3.53% |
| 04/15/2026 | $143.08 | +3.34% |
| 04/14/2026 | $138.28 | +2.32% |
| 04/13/2026 | $134.60 | +7.19% |
| 04/12/2026 | $125.41 | -2.77% |
| 04/11/2026 | $128.64 | -0.17% |
| 04/10/2026 | $128.63 | -0.36% |
| 04/09/2026 | $128.87 | +0.73% |
| 04/08/2026 | $127.41 | -2.78% |
| 04/07/2026 | $131.18 | +3.94% |
| 04/06/2026 | $126.22 | +1.02% |
| 04/05/2026 | $124.50 | +3.01% |
| 04/04/2026 | $120.86 | +0.57% |
| 04/03/2026 | $120.17 | -0.07% |
| 04/02/2026 | $120.25 | -1.93% |
| 04/01/2026 | $122.90 | -2.33% |
| 03/31/2026 | $125.04 | +2.60% |
| 03/30/2026 | $121.72 | -2.92% |
| 03/29/2026 | $124.50 | -1.23% |
| 03/28/2026 | $125.96 | +0.17% |
| 03/27/2026 | $125.66 | -6.06% |
| 03/26/2026 | $133.70 | -4.00% |
| 03/25/2026 | $139.65 | +1.11% |
| 03/24/2026 | $138.12 | -0.13% |
| 03/23/2026 | $138.15 | +5.00% |
| 03/22/2026 | $131.30 | -1.75% |
| 03/21/2026 | $134.50 | -1.53% |
| 03/20/2026 | $136.49 | -1.07% |
| 03/19/2026 | $138.17 | -1.97% |
| 03/18/2026 | $140.16 | -6.28% |
| 03/17/2026 | $149.71 | +0.98% |
| 03/16/2026 | $147.95 | +3.58% |
| 03/15/2026 | $142.17 | +2.30% |
| 03/14/2026 | $138.60 | -0.05% |
| 03/13/2026 | $138.28 | +0.52% |
| 03/12/2026 | $137.31 | +0.30% |
| 03/11/2026 | $136.53 | -1.51% |
| 03/10/2026 | $137.97 | +0.63% |
| 03/09/2026 | $137.11 | +7.02% |
| 03/08/2026 | $128.64 | -2.40% |
| 03/07/2026 | $131.82 | -0.82% |
| 03/06/2026 | $133.17 | -4.69% |
| 03/05/2026 | $139.75 | -3.95% |
| 03/04/2026 | $145.94 | +9.95% |
| 03/03/2026 | $133.26 | -2.83% |
| 03/02/2026 | $137.14 | +6.24% |
| 03/01/2026 | $128.81 | -1.11% |
| 02/28/2026 | $130.36 | +0.35% |
| 02/27/2026 | $129.70 | -2.55% |
| 02/26/2026 | $133.10 | -0.44% |
| 02/25/2026 | $133.76 | +7.77% |
| 02/24/2026 | $124.13 | -0.14% |
| 02/23/2026 | $124.39 | -5.26% |
| 02/22/2026 | $130.62 | -1.22% |
| 02/21/2026 | $132.23 | +0.52% |
| 02/20/2026 | $131.55 | +2.08% |
| 02/19/2026 | $128.77 | +2.70% |
| 02/18/2026 | $125.05 | -2.42% |
| 02/17/2026 | $128.05 | -4.30% |
| 02/16/2026 | $133.46 | -0.71% |
| 02/15/2026 | $133.86 | -0.54% |
| 02/14/2026 | $134.59 | +0.53% |
| 02/13/2026 | $133.76 | +8.11% |
| 02/12/2026 | $124.05 | -1.41% |
| 02/11/2026 | $125.40 | -5.39% |
| 02/10/2026 | $132.52 | -3.23% |
| 02/09/2026 | $136.73 | +0.66% |
| 02/08/2026 | $135.90 | +2.12% |
| 02/07/2026 | $133.08 | -2.25% |
| 02/06/2026 | $136.14 | +29.55% |
| 02/05/2026 | $104.66 | -18.00% |
| 02/04/2026 | $127.63 | -3.57% |
| 02/03/2026 | $132.35 | -6.39% |
| 02/02/2026 | $140.73 | -4.14% |
| 02/01/2026 | $146.87 | -0.33% |
| 01/31/2026 | $146.54 | -2.29% |
| 01/30/2026 | $149.42 | +3.80% |
| 01/29/2026 | $143.92 | -9.47% |
| 01/28/2026 | $158.98 | -1.66% |
| 01/27/2026 | $161.66 | +0.43% |
| 01/26/2026 | $161.44 | -0.03% |
| 01/25/2026 | $161.80 | -0.68% |
| 01/24/2026 | $162.91 | -0.25% |
| 01/23/2026 | $163.32 | +1.23% |
| 01/22/2026 | $161.34 | -1.03% |
| 01/21/2026 | $163.28 | +2.99% |
| 01/20/2026 | $158.52 | -8.18% |
| 01/19/2026 | $171.68 | -1.57% |
| 01/18/2026 | $173.67 | -0.26% |
| 01/17/2026 | $174.42 | +0.48% |
| 01/16/2026 | $174.03 | +1.27% |
| 01/15/2026 | $171.67 | -3.60% |
| 01/14/2026 | $178.10 | +0.50% |
| 01/13/2026 | $176.66 | +9.18% |
| 01/12/2026 | $161.67 | +2.17% |
| 01/11/2026 | $158.24 | +0.15% |
| 01/10/2026 | $158.01 | -0.01% |
| 01/09/2026 | $158.02 | -5.16% |
| 01/08/2026 | $166.63 | +2.55% |
| 01/07/2026 | $162.56 | -3.47% |
| 01/06/2026 | $168.37 | +2.05% |
| 01/05/2026 | $164.36 | +3.27% |
| 01/04/2026 | $159.04 | +0.22% |
| 01/03/2026 | $158.69 | +0.32% |
| 01/02/2026 | $158.20 | +4.64% |
| 01/01/2026 | $152.09 | +0.24% |
| 12/31/2025 | $151.75 | -2.52% |
| 12/30/2025 | $155.69 | +0.18% |
| 12/29/2025 | $155.49 | -1.81% |
| 12/28/2025 | $158.36 | +0.01% |
| 12/27/2025 | $158.35 | +0.17% |
| 12/26/2025 | $158.09 | -0.68% |
| 12/25/2025 | $159.17 | +0.29% |
| 12/24/2025 | $158.92 | +0.84% |
| 12/23/2025 | $157.60 | -4.69% |
| 12/22/2025 | $165.39 | +0.04% |
| 12/21/2025 | $165.34 | -0.07% |
| 12/20/2025 | $165.45 | +0.01% |
| 12/19/2025 | $165.30 | +3.60% |
| 12/18/2025 | $159.57 | -0.73% |
| 12/17/2025 | $160.70 | -3.91% |
| 12/16/2025 | $167.61 | +3.15% |
| 12/15/2025 | $162.36 | -7.75% |
| 12/14/2025 | $175.86 | -0.22% |
| 12/13/2025 | $176.48 | +0.03% |
| 12/12/2025 | $176.35 | -3.62% |
| 12/11/2025 | $183.38 | +0.37% |
| 12/10/2025 | $182.72 | -3.58% |
| 12/09/2025 | $189.21 | +3.59% |
| 12/08/2025 | $182.66 | +2.55% |
| 12/07/2025 | $178.29 | +1.42% |
| 12/06/2025 | $176.06 | -1.55% |
| 12/05/2025 | $178.90 | -3.60% |
| 12/04/2025 | $185.56 | -1.96% |
| 12/03/2025 | $189.10 | +4.22% |
| 12/02/2025 | $181.54 | +5.25% |
| 12/01/2025 | $172.64 | -2.89% |
| 11/30/2025 | $178.92 | +0.81% |
| 11/29/2025 | $177.27 | -0.38% |
| 11/28/2025 | $177.75 | +0.27% |
| 11/27/2025 | $177.28 | -0.08% |
| 11/26/2025 | $177.58 | +3.15% |
| 11/25/2025 | $171.99 | -2.99% |
| 11/24/2025 | $177.68 | +3.25% |
| 11/23/2025 | $172.09 | +0.09% |
| 11/22/2025 | $171.64 | -0.08% |
| 11/21/2025 | $172.22 | -2.24% |
| 11/20/2025 | $176.34 | -9.24% |
| 11/19/2025 | $194.12 | -5.42% |
| 11/18/2025 | $205.92 | +4.45% |
| 11/17/2025 | $197.15 | -1.64% |
| 11/16/2025 | $199.83 | -0.66% |
| 11/15/2025 | $200.54 | +0.48% |
| 11/14/2025 | $199.58 | -5.05% |
| 11/13/2025 | $210.55 | -6.05% |
| 11/12/2025 | $223.92 | -3.03% |
| 11/11/2025 | $230.91 | -3.42% |
| 11/10/2025 | $239.24 | -0.57% |