MicroStrategy tokenized stock (xStock) Historical Data

MSTRx
Download
Date Close Price change Market cap Trading volume
Aug 24 $130.14
+7.73%
$91.12 million $56.91 million
Aug 17 $119.97
+27.88%
$86.61 million $72.25 million
Aug 10 $94.42
-7.40%
$67.14 million $22.62 million
Aug 3 $101.97
+8.11%
$69.79 million $17.47 million
Jul 27 $94.32
-0.69%
$64.61 million $17.24 million
Jul 20 $94.98
-0.88%
$64.94 million $26.24 million
Jul 13 $95.82
+0.23%
$65.53 million $7.15 million
Jul 6 $95.6
-11.34%
$32.51 million $6.81 million
Jun 29 $107.83
+28.97%
$36.66 million $1.93 billion
Jun 22 $84.66
-27.33%
$28.45 million $3.02 billion
Jun 15 $116.26
-11.25%
$27.99 million $6.02 billion
Jun 8 $128.33
+5.12%
$31.38 million $13.41 billion
Jun 1 $120.68
-23.62%
$29.33 million $19.29 billion
May 25 $158.26
-2.16%
$37.96 million $16.45 billion
May 18 $161.67
-8.85%
$36.43 million $15.84 billion
May 11 $178.69
-5.40%
$39.95 million $21.69 billion
May 4 $184.16
+2.04%
$42.55 million $22.72 billion
Apr 27 $180.77
+4.86%
$40.65 million $6.25 billion
Apr 20 $172.78
+7.73%
$38.83 million $21.09 billion
Apr 13 $160.18
+27.11%
$36.13 million $17.95 billion
Apr 6 $126.92
+4.61%
$28.39 million $12.45 billion
Mar 30 $120.88
-6.51%
$27.33 million $7.95 billion
Mar 23 $128.7
-8.59%
$29.12 million $17.41 billion
Mar 16 $140.78
-2.67%
$31.71 million $18.06 billion
Mar 9 $144.62
+6.17%
$32.58 million $5.76 billion
Mar 2 $135.34
+3.94%
$30.68 million $11.55 billion
Feb 23 $130.22
-0.38%
$24.36 million $12.59 billion
Feb 16 $129.22
-7.24%
$24.46 million $11.66 billion
Feb 9 $136.59
+0.06%
$26.06 million $27.93 billion
Feb 2 $135.56
-0.98%
$25.67 million $27.62 billion
Jan 26 $139.38
-13.47%
$25.39 million $23.66 million
Jan 19 $163.81
-6.52%
$30.14 million $19.33 million
Jan 12 $176
+8.95%
$32.79 million $21.15 million
Jan 5 $160.03
+0.22%
$30.22 million $19.57 million
Dec 29 $161.89
+1.73%
$29.88 million $15.57 million
Dec 22 $158.55
-4.35%
$13.06 million $16.94 million
Dec 15 $165.61
-5.99%
$13.61 million $28.92 million
Dec 8 $177.36
-1.28%
$14.47 million $13.38 million
Dec 1 $179.25
+1.04%
$1.08 million $13.84 million
Nov 24 $178
-0.89%
$1.06 million $9.9 million
Nov 17 $178.46
-10.41%
$1.08 million $21.66 million
Nov 10 $200.49
-19.28%
$1.2 million $17.31 million
Nov 3 $240.83
-11.21%
$1.49 million $37.12 million
Oct 27 $269.65
-10.73%
$1.63 million $30.33 million
Oct 20 $288.63
-1.04%
$1.8 million $32.04 million
Oct 13 $291.59
-3.56%
$1.75 million $63.42 million
Oct 6 $301.03
-14.46%
$1.81 million $67.58 million
Sep 29 $350.26
+12.82%
$2.11 million $25.81 million
Sep 22 $309.19
-9.52%
$1.86 million $28.96 million
Sep 15 $342.59
+2.96%
$2.05 million $24.82 million
Download