MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 2
Download
Date Close Price change Market cap Trading volume
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
Jun 1, 2026 $152.5
-3.49%
$36.64 million $3.21 billion
May 31, 2026 $158.01
-0.16%
$37.96 million $1.2 billion
May 30, 2026 $158.26
+0.35%
$38.02 million $1.6 billion
May 29, 2026 $157.71
+2.74%
$35.52 million $4.17 billion
May 28, 2026 $153.5
-2.38%
$34.57 million $1.96 billion
May 27, 2026 $157.24
-3.97%
$35.42 million $1.3 billion
May 26, 2026 $163.74
+0.43%
$36.88 million $3.59 billion
May 25, 2026 $163.04
+0.80%
$36.74 million $2.71 billion