MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 4
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2026 $137.19
+0.86%
$25.67 million $1.98 billion
Mar 2, 2026 $136.02
+4.46%
$25.45 million $2.33 billion
Mar 1, 2026 $130.22
+0.41%
$24.36 million $1.48 billion
Feb 28, 2026 $129.68
-0.41%
$24.26 million $2.7 billion
Feb 27, 2026 $130.22
-2.31%
$24.36 million $3.11 billion
Feb 26, 2026 $133.3
+3.80%
$24.94 million $1.56 million
Feb 25, 2026 $128.43
+3.32%
$24.03 million $2.69 billion
Feb 24, 2026 $124.3
-2.15%
$23.26 million $1.33 billion
Feb 23, 2026 $127.03
-2.82%
$23.77 million $1.28 billion
Feb 22, 2026 $130.72
+1.16%
$24.46 million $1.76 billion
Feb 21, 2026 $129.22
-1.90%
$24.18 million $2.23 billion
Feb 20, 2026 $131.73
+2.29%
$24.65 million $1.71 million
Feb 19, 2026 $128.78
-1.01%
$24.1 million $1.43 million
Feb 18, 2026 $130.09
-4.20%
$24.34 million $3.37 billion
Feb 17, 2026 $135.87
-3.11%
$25.42 million $2.66 billion
Feb 16, 2026 $140.23
+0.67%
$26.24 million $3.4 billion
Feb 15, 2026 $139.3
+1.99%
$26.06 million $4.11 billion
Feb 14, 2026 $136.59
+2.46%
$25.56 million $2.62 billion