MicroStrategy tokenized stock (xStock) Historical Data

MSTRx
Download
Date Close Price change Market cap Trading volume
Today $ 101.03
-0.06%
$ 69.15 million $ 13.14 million
Yesterday $ 98.2
+2.49%
$ 67.21 million $ 1.55 million
Jul 19, 2026 $ 95.82
+0.06%
$ 65.53 million $ 689,497
Jul 18, 2026 $ 95.76
+0.78%
$ 65.56 million $ 325,941
Jul 17, 2026 $ 95.02
+2.28%
$ 65.04 million $ 2.27 million
Jul 16, 2026 $ 92.9
-4.93%
$ 63.61 million $ 1.49 million
Jul 15, 2026 $ 97.81
-0.86%
$ 66.89 million $ 1.65 million
Jul 14, 2026 $ 98.66
+7.40%
$ 67.57 million $ 2.27 million
Jul 13, 2026 $ 91.85
-3.92%
$ 57.19 million $ 3.04 million
Jul 12, 2026 $ 95.6
+0.48%
$ 32.51 million $ 1.55 million
Jul 11, 2026 $ 95.16
+0.13%
$ 32.37 million $ 779,062
Jul 10, 2026 $ 95.04
+0.79%
$ 32.34 million $ 3.06 million
Jul 9, 2026 $ 94.31
+0.08%
$ 32.09 million $ 2.1 million
Jul 8, 2026 $ 94.22
-1.53%
$ 32.06 million $ 2.35 million
Jul 7, 2026 $ 95.71
-6.24%
$ 32.56 million $ 4 million
Jul 6, 2026 $ 102.08
-5.34%
$ 34.75 million $ 3.04 million
Jul 5, 2026 $ 107.83
-0.50%
$ 36.66 million $ 1.13 million
Jul 4, 2026 $ 108.38
+1.60%
$ 36.89 million $ 1.28 million
Jul 3, 2026 $ 106.67
+5.30%
$ 36.3 million $ 1.53 million
Jul 2, 2026 $ 101.3
+6.93%
$ 34.47 million $ 471.86 million
Jul 1, 2026 $ 94.74
+11.30%
$ 32.23 million $ 682.4 million
Jun 30, 2026 $ 85.12
-6.63%
$ 28.96 million $ 215.14 million
Jun 29, 2026 $ 91.17
+9.04%
$ 31.02 million $ 960.22 million
Jun 28, 2026 $ 83.61
-1.24%
$ 28.45 million $ 161.75 million
Jun 27, 2026 $ 84.66
+3.88%
$ 28.81 million $ 357.65 million
Jun 26, 2026 $ 81.5
-7.50%
$ 27.73 million $ 562.62 million
Jun 25, 2026 $ 88.11
-10.59%
$ 21.17 million $ 380.96 million
Jun 24, 2026 $ 98.55
-8.10%
$ 23.68 million $ 503.14 million
Jun 23, 2026 $ 107.23
-2.97%
$ 25.76 million $ 409.13 million
Jun 22, 2026 $ 110.52
-5.13%
$ 26.55 million $ 760.1 million
Jun 21, 2026 $ 116.49
+0.20%
$ 27.99 million $ 534.19 million
Jun 20, 2026 $ 116.26
+3.05%
$ 27.93 million $ 908.83 million
Jun 19, 2026 $ 112.81
-0.83%
$ 27.1 million $ 1.32 billion
Jun 18, 2026 $ 113.76
-4.17%
$ 27.33 million $ 1.04 billion
Jun 17, 2026 $ 118.71
-5.51%
$ 28.52 million $ 354.46 million
Jun 16, 2026 $ 125.63
-2.31%
$ 30.18 million $ 945.61 million
Jun 15, 2026 $ 128.61
-1.83%
$ 30.9 million $ 1.26 billion
Jun 14, 2026 $ 131
+2.08%
$ 31.38 million $ 1.33 billion
Jun 13, 2026 $ 128.33
+1.84%
$ 30.83 million $ 2.3 billion
Jun 12, 2026 $ 126.01
+8.08%
$ 30.27 million $ 3.77 billion
Jun 11, 2026 $ 116.59
-0.45%
$ 28.01 million $ 1.72 billion
Jun 10, 2026 $ 117.11
-2.31%
$ 28.14 million $ 1.03 billion
Jun 9, 2026 $ 119.87
-5.25%
$ 28.8 million $ 1.26 billion
Jun 8, 2026 $ 126.52
+3.63%
$ 30.4 million $ 2.53 billion
Jun 7, 2026 $ 122.08
+1.16%
$ 29.33 million $ 1.45 billion
Jun 6, 2026 $ 120.68
-1.15%
$ 28.99 million $ 880.98 million
Jun 5, 2026 $ 122.09
-6.27%
$ 29.33 million $ 2.37 billion
Jun 4, 2026 $ 130.25
-1.38%
$ 31.29 million $ 3.23 billion
Jun 3, 2026 $ 132.08
-5.17%
$ 31.73 million $ 3.87 billion
Jun 2, 2026 $ 139.29
-8.66%
$ 33.46 million $ 4.93 billion
Download