MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 3
Download
Date Close Price change Market cap Trading volume
May 24, 2026 $161.74
+0.05%
$36.43 million $1.42 billion
May 23, 2026 $161.67
-0.39%
$36.42 million $2.33 billion
May 22, 2026 $162.31
-2.05%
$36.56 million $1.89 billion
May 21, 2026 $165.7
-0.43%
$37.33 million $2 billion
May 20, 2026 $166.42
-1.16%
$37.49 million $1.97 billion
May 19, 2026 $168.37
-0.77%
$37.93 million $3.69 billion
May 18, 2026 $169.68
-4.33%
$38.22 million $1.93 billion
May 17, 2026 $177.35
-0.75%
$39.95 million $1.8 billion
May 16, 2026 $178.69
-0.62%
$40.25 million $2.74 billion
May 15, 2026 $179.8
-3.42%
$40.5 million $1.15 billion
May 14, 2026 $186.17
+3.82%
$41.93 million $8.32 billion
May 13, 2026 $179.32
-2.63%
$40.39 million $2.04 billion
May 12, 2026 $184.16
-1.64%
$41.48 million $2.73 billion
May 11, 2026 $187.23
-0.88%
$42.17 million $3.2 billion
May 10, 2026 $188.88
+2.57%
$42.55 million $3.17 billion
May 9, 2026 $184.16
+1.57%
$41.48 million $2.69 billion
May 8, 2026 $181.31
+1.61%
$40.84 million $3.94 billion
May 7, 2026 $178.43
-2.36%
$40.19 million $2.7 billion
May 6, 2026 $182.75
+0.46%
$41.16 million $3.19 billion
May 5, 2026 $181.91
-0.80%
$40.98 million $3.62 billion
May 4, 2026 $183.38
+1.61%
$41.31 million $5.2 billion
May 3, 2026 $180.47
-0.17%
$40.65 million $1.78 billion
May 2, 2026 $180.77
+2.07%
$40.72 million $2.63 billion
May 1, 2026 $177.1
+5.02%
$39.89 million $5.44 billion
Apr 30, 2026 $168.64
+2.83%
$37.99 million $4.5 billion
Apr 29, 2026 $164.01
-2.44%
$36.94 million $2.85 billion
Apr 28, 2026 $168.11
-1.71%
$37.87 million $3.35 billion
Apr 27, 2026 $171.02
-0.79%
$38.52 million $1.76 billion
Apr 26, 2026 $172.39
-0.23%
$38.83 million $1.95 billion
Apr 25, 2026 $172.78
+0.85%
$38.92 million $2.6 billion
Apr 24, 2026 $171.32
-3.64%
$38.61 million $2.23 billion
Apr 23, 2026 $177.79
+0.49%
$40.05 million $3.45 billion
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