MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 5
Download
Date Close Price change Market cap Trading volume
Feb 13, 2026 $133.39
+4.15%
$24.96 million $3.94 billion
Feb 12, 2026 $128.07
-3.10%
$23.96 million $2.22 billion
Feb 11, 2026 $132.16
-5.96%
$24.73 million $2.77 billion
Feb 10, 2026 $140.54
+2.62%
$26.3 million $9.82 billion
Feb 9, 2026 $136.96
+0.34%
$25.63 million $6.57 billion
Feb 8, 2026 $136.5
+0.70%
$25.67 million $6.26 billion
Feb 7, 2026 $135.56
+1.29%
$25.36 million $1.77 billion
Feb 6, 2026 $133.83
+22.73%
$25.04 million $12.82 billion
Feb 5, 2026 $109.04
-14.10%
$20.4 million $7.55 billion
Feb 4, 2026 $126.94
-4.03%
$23.75 million $5.46 billion
Feb 3, 2026 $132.27
-6.53%
$24.75 million $2.79 million
Feb 2, 2026 $141.51
+3.37%
$26.48 million $5.45 million
Feb 1, 2026 $135.72
-2.63%
$25.39 million $4.07 million
Jan 31, 2026 $139.38
-6.95%
$26.08 million $4.93 million
Jan 30, 2026 $149.78
+3.56%
$28.02 million $4.8 million
Jan 29, 2026 $144.63
-9.20%
$27.06 million $5.28 million
Jan 28, 2026 $159.3
-1.59%
$29.8 million $2.71 million
Jan 27, 2026 $161.87
+0.42%
$30.29 million $3.3 million
Jan 26, 2026 $161.19
+0.07%
$30.16 million $2.64 million
Jan 25, 2026 $161.08
-1.66%
$30.14 million $3.22 million
Jan 24, 2026 $163.81
+0.29%
$30.65 million $1.82 million
Jan 23, 2026 $163.33
+1.07%
$30.56 million $2.84 million
Jan 22, 2026 $161.6
-1.03%
$30.24 million $2.54 million
Jan 21, 2026 $163.3
+2.32%
$30.55 million $4.5 million
Jan 20, 2026 $159.59
-7.02%
$29.86 million $3.42 million
Jan 19, 2026 $171.64
-2.05%
$32.11 million $4.2 million
Jan 18, 2026 $175.23
-0.44%
$32.79 million $2.26 million
Jan 17, 2026 $176
+1.00%
$32.93 million $2.12 million
Jan 16, 2026 $174.25
+1.32%
$32.6 million $2.37 million
Jan 15, 2026 $171.99
-3.92%
$32.18 million $3.12 million
Jan 14, 2026 $179
+1.40%
$33.49 million $4.65 million
Jan 13, 2026 $176.53
+9.00%
$33.03 million $5.02 million
Jan 12, 2026 $161.95
+0.26%
$30.3 million $3.88 million
Jan 11, 2026 $161.54
+0.95%
$30.22 million $2.33 million
Jan 10, 2026 $160.03
+1.00%
$29.94 million $2.43 million
Jan 9, 2026 $158.44
-5.42%
$29.64 million $3.3 million
Jan 8, 2026 $167.52
+2.97%
$31.34 million $3.87 million
Jan 7, 2026 $162.69
-4.30%
$30.44 million $3.44 million
Jan 6, 2026 $170
+3.13%
$31.81 million $3.49 million
Jan 5, 2026 $164.85
+3.24%
$30.84 million $3.04 million
Jan 4, 2026 $159.68
-1.37%
$29.88 million $2.7 million
Jan 3, 2026 $161.89
+2.22%
$30.29 million $2.28 million
Jan 2, 2026 $158.37
+2.65%
$13 million $2.9 million
Jan 1, 2026 $154.29
+1.19%
$12.67 million $2.23 million
Dec 31, 2025 $152.66
-2.34%
$12.52 million $2.8 million
Dec 30, 2025 $156.22
-0.01%
$12.83 million $2.31 million
Dec 29, 2025 $156.36
-1.74%
$12.83 million $3.05 million
Dec 28, 2025 $158.93
+0.23%
$13.06 million $2.53 million
Dec 27, 2025 $158.55
-0.04%
$13.02 million $2.64 million
Dec 26, 2025 $158.64
-0.50%
$13.02 million $3.29 million