MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 2026 $ 176.91
+5.96%
$ 39.85 million $ 4.74 billion
Apr 21, 2026 $ 166.96
+1.15%
$ 37.61 million $ 3.74 billion
Apr 20, 2026 $ 165.07
+2.92%
$ 37.18 million $ 4.34 billion
Apr 19, 2026 $ 160.38
+0.13%
$ 36.07 million $ 1.33 billion
Apr 18, 2026 $ 160.18
-0.87%
$ 36.08 million $ 1.97 billion
Apr 17, 2026 $ 161.59
+14.78%
$ 36.4 million $ 5.79 billion
Apr 16, 2026 $ 140.78
+3.83%
$ 31.71 million $ 2.74 billion
Apr 15, 2026 $ 135.59
+0.17%
$ 30.54 million $ 2.88 billion
Apr 14, 2026 $ 135.35
+2.70%
$ 30.49 million $ 2.55 billion
Apr 13, 2026 $ 131.8
+4.59%
$ 29.69 million $ 2.02 billion
Apr 12, 2026 $ 126.01
-0.71%
$ 28.37 million $ 1.43 billion
Apr 11, 2026 $ 126.92
-0.16%
$ 28.59 million $ 1.25 billion
Apr 10, 2026 $ 127.12
-0.53%
$ 28.63 million $ 1.93 billion
Apr 9, 2026 $ 127.8
+1.26%
$ 28.79 million $ 2.6 billion
Apr 8, 2026 $ 126.2
+4.25%
$ 28.43 million $ 2.32 billion
Apr 7, 2026 $ 121.06
-2.73%
$ 27.27 million $ 2.17 billion
Apr 6, 2026 $ 124.46
+2.59%
$ 28.03 million $ 2.17 billion
Apr 5, 2026 $ 121.32
+0.36%
$ 27.33 million $ 781.42 million
Apr 4, 2026 $ 120.88
-2.58%
$ 27.23 million $ 573.92 million
Apr 3, 2026 $ 124.09
+3.82%
$ 27.95 million $ 992.75 million
Apr 2, 2026 $ 119.52
-1.67%
$ 26.92 million $ 1.38 billion
Apr 1, 2026 $ 121.55
-0.60%
$ 27.38 million $ 1.44 billion
Mar 31, 2026 $ 122.28
-3.82%
$ 27.54 million $ 1.67 billion
Mar 30, 2026 $ 127.14
-1.66%
$ 28.64 million $ 1.89 billion
Mar 29, 2026 $ 129.29
+0.46%
$ 29.12 million $ 2.46 billion
Mar 28, 2026 $ 128.7
-1.47%
$ 28.99 million $ 2.25 billion
Mar 27, 2026 $ 130.61
-4.98%
$ 29.42 million $ 2.31 billion
Mar 26, 2026 $ 137.45
-0.04%
$ 30.96 million $ 5.39 billion
Mar 25, 2026 $ 137.51
+0.84%
$ 30.97 million $ 2.82 billion
Mar 24, 2026 $ 136.36
-1.03%
$ 30.72 million $ 2.77 billion
Mar 23, 2026 $ 137.78
-2.13%
$ 31.03 million $ 1.87 billion
Mar 22, 2026 $ 140.78
+1.25%
$ 31.71 million $ 1.67 billion
Mar 21, 2026 $ 139.04
+5.52%
$ 31.32 million $ 2.29 billion
Mar 20, 2026 $ 131.77
-4.44%
$ 29.7 million $ 3.65 billion
Mar 19, 2026 $ 137.89
-0.94%
$ 31.06 million $ 2.54 million
Mar 18, 2026 $ 139.2
-2.92%
$ 31.36 million $ 1.18 billion
Mar 17, 2026 $ 143.38
+0.74%
$ 32.3 million $ 2.34 billion
Mar 16, 2026 $ 142.34
-1.59%
$ 32.06 million $ 6.93 billion
Mar 15, 2026 $ 144.62
+3.80%
$ 32.58 million $ 1.27 million
Mar 14, 2026 $ 139.33
+0.40%
$ 31.38 million $ 1.19 million
Mar 13, 2026 $ 138.77
+1.84%
$ 31.26 million $ 1.73 million
Mar 12, 2026 $ 136.31
-3.48%
$ 30.69 million $ 517.8 million
Mar 11, 2026 $ 141.23
+1.29%
$ 31.86 million $ 1.67 billion
Mar 10, 2026 $ 139.43
+0.89%
$ 31.41 million $ 1.83 billion
Mar 9, 2026 $ 138.2
+1.46%
$ 31.12 million $ 1.73 billion
Mar 8, 2026 $ 136.21
+0.65%
$ 30.68 million $ 1.69 billion
Mar 7, 2026 $ 135.34
-3.79%
$ 30.49 million $ 860.59 million
Mar 6, 2026 $ 140.68
-3.38%
$ 26.32 million $ 960.56 million
Mar 5, 2026 $ 145.61
+0.04%
$ 27.24 million $ 1.52 billion
Mar 4, 2026 $ 145.55
+6.10%
$ 27.23 million $ 3.9 billion