MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 37
Download
Date Close Price change Market cap Trading volume
Jun 19, 9 PM $112.85
+0.16%
$27.11 million $1.27 billion
Jun 19, 8 PM $112.66
-0.02%
$27.07 million $1.27 billion
Jun 19, 7 PM $112.68
-0.03%
$27.07 million $1.25 billion
Jun 19, 6 PM $112.72
+0.02%
$27.08 million $1.34 billion
Jun 19, 5 PM $112.69
+0.65%
$27.07 million $1.36 billion
Jun 19, 4 PM $111.97
+0.32%
$26.9 million $1.01 billion
Jun 19, 3 PM $111.61
-0.10%
$26.81 million $854.16 million
Jun 19, 2 PM $111.72
-0.95%
$26.84 million $824.33 million
Jun 19, 1 PM $112.79
-0.61%
$27.1 million $791.54 million
Jun 19, 12 PM $113.47
-0.21%
$27.26 million $804.57 million
Jun 19, 11 AM $113.71
+0.11%
$27.32 million $770.87 million
Jun 19, 10 AM $113.59
+0.01%
$27.29 million $775.31 million
Jun 19, 9 AM $113.58
-0.11%
$27.29 million $799.45 million
Jun 19, 8 AM $113.71
-0.01%
$27.32 million $759.49 million
Jun 19, 7 AM $113.72
-0.04%
$27.32 million $1.02 billion
Jun 19, 6 AM $113.76
-0.07%
$27.33 million $1.09 billion
Jun 19, 5 AM $113.84
+0.07%
$27.35 million $1.07 billion
Jun 19, 4 AM $113.76
+0.66%
$27.33 million $1.09 billion
Jun 19, 3 AM $113.02
-0.30%
$27.15 million $942.77 million
Jun 19, 2 AM $113.36
-0.23%
$27.23 million $929.04 million
Jun 19, 1 AM $113.61
-0.08%
$27.3 million $1.09 billion
Jun 19, 12 AM $113.71
-0.04%
$27.32 million $1.06 billion
Jun 18, 11 PM $113.76
-0.13%
$27.33 million $1.04 billion
Jun 18, 10 PM $113.91
+0.12%
$27.37 million $1.02 billion
Jun 18, 9 PM $113.78
+0.02%
$27.33 million $1.01 billion
Jun 18, 8 PM $113.75
+0.02%
$27.33 million $961.44 million
Jun 18, 7 PM $113.73
+1.28%
$27.32 million $938.71 million
Jun 18, 6 PM $112.3
+0.12%
$26.98 million $816.1 million
Jun 18, 5 PM $112.17
-1.52%
$26.95 million $796.04 million
Jun 18, 4 PM $113.95
+0.02%
$27.38 million $794.75 million
Jun 18, 3 PM $113.93
-1.26%
$27.37 million $793.94 million
Jun 18, 2 PM $115.38
-1.45%
$27.72 million $785.6 million
Jun 18, 1 PM $117.08
-1.39%
$28.13 million $795.33 million
Jun 18, 12 PM $118.73
+0.00%
$28.53 million $755.03 million
Jun 18, 11 AM $118.73
+0.02%
$28.52 million $742.77 million
Jun 18, 10 AM $118.7
-0.09%
$28.52 million $712.53 million
Jun 18, 9 AM $118.81
+0.03%
$28.55 million $656.34 million
Jun 18, 8 AM $118.77
+0.03%
$28.54 million $652.45 million
Jun 18, 7 AM $118.74
-0.26%
$28.53 million $374.11 million
Jun 18, 6 AM $119.05
+0.16%
$28.6 million $242.79 million
Jun 18, 5 AM $118.85
-0.92%
$28.55 million $272.37 million
Jun 18, 4 AM $119.96
+0.03%
$28.82 million $268.64 million
Jun 18, 3 AM $119.92
-0.17%
$28.81 million $310.3 million
Jun 18, 2 AM $120.13
+0.55%
$28.86 million $332.32 million
Jun 18, 1 AM $119.47
+0.11%
$28.7 million $354.38 million
Jun 18, 12 AM $119.33
+0.52%
$28.67 million $354.38 million
Jun 17, 11 PM $118.71
+0.60%
$28.52 million $354.46 million
Jun 17, 10 PM $118.01
-0.05%
$28.35 million $354.42 million
Jun 17, 9 PM $118.04
-1.52%
$28.36 million $354.4 million
Jun 17, 8 PM $119.86
-0.19%
$28.8 million $354.4 million