MicroStrategy tokenized stock (xStock) Historical Data

MSTRx
Download
Date Close Price change Market cap Trading volume
Today $125.69
+0.05%
$89.95 million $7.29 million
Yesterday $131.64
+3.37%
$94.18 million $8.07 million
Aug 30, 2026 $130.14
+0.61%
$91.12 million $2.64 million
Aug 29, 2026 $129.36
+1.14%
$92.65 million $1.83 million
Aug 28, 2026 $127.72
-8.09%
$91.52 million $16.56 million
Aug 27, 2026 $138.96
+10.90%
$99.44 million $11.13 million
Aug 26, 2026 $124.13
-0.41%
$89.55 million $5.58 million
Aug 25, 2026 $124.64
+1.60%
$89.16 million $15.62 million
Aug 24, 2026 $122.67
+1.55%
$87.94 million $7.22 million
Aug 23, 2026 $120.8
+0.72%
$86.61 million $4.36 million
Aug 22, 2026 $119.97
-1.21%
$85.9 million $8.74 million
Aug 21, 2026 $121.44
+6.63%
$86.87 million $17.53 million
Aug 20, 2026 $113.88
+5.43%
$81.52 million $16.55 million
Aug 19, 2026 $108.02
+15.91%
$77.28 million $21.25 million
Aug 18, 2026 $93.19
-4.84%
$66.7 million $6.23 million
Aug 17, 2026 $97.93
+4.38%
$70.15 million $5.52 million
Aug 16, 2026 $93.81
-0.64%
$67.01 million $705,779
Aug 15, 2026 $94.42
+1.26%
$67.58 million $851,768
Aug 14, 2026 $93.24
-4.05%
$66.75 million $5.33 million
Aug 13, 2026 $97.18
+2.25%
$68.52 million $5.04 million
Aug 12, 2026 $95.04
-1.64%
$67.03 million $4.25 million
Aug 11, 2026 $96.62
-0.47%
$67.07 million $4.19 million
Aug 10, 2026 $97.08
-4.79%
$66.5 million $4.51 million
Aug 9, 2026 $101.97
+0.18%
$69.49 million $929,104
Aug 8, 2026 $101.79
+1.51%
$69.65 million $910,202
Aug 7, 2026 $100.27
+3.64%
$68.61 million $7.64 million
Aug 6, 2026 $96.75
-1.16%
$66.22 million $2.04 million
Aug 5, 2026 $97.89
+0.38%
$66.99 million $3.33 million
Aug 4, 2026 $97.52
+3.59%
$66.72 million $1.89 million
Aug 3, 2026 $94.16
-0.17%
$64.42 million $2.31 million
Aug 2, 2026 $94.32
+1.46%
$64.61 million $712,920
Aug 1, 2026 $92.96
+0.08%
$63.65 million $683,161
Jul 31, 2026 $92.89
-5.00%
$63.6 million $3.83 million
Jul 30, 2026 $97.78
+3.46%
$66.94 million $2.64 million
Jul 29, 2026 $94.51
-2.31%
$64.82 million $3.26 million
Jul 28, 2026 $96.74
+0.65%
$66.14 million $3.36 million
Jul 27, 2026 $96.11
+1.20%
$65.82 million $3.92 million
Jul 26, 2026 $94.98
+1.88%
$64.94 million $550,062
Jul 25, 2026 $93.22
+2.00%
$63.8 million $454,969
Jul 24, 2026 $91.4
-2.94%
$62.61 million $2.54 million
Jul 23, 2026 $94.22
-5.90%
$64.51 million $5 million
Jul 22, 2026 $100.13
-1.77%
$68.52 million $4.88 million
Jul 21, 2026 $101.93
+3.80%
$69.93 million $13.42 million
Jul 20, 2026 $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
Download