MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 6
Download
Date Close Price change Market cap Trading volume
Dec 25, 2025 $159.8
+0.14%
$13.09 million $2.31 million
Dec 24, 2025 $159.29
+0.70%
$13.09 million $2.42 million
Dec 23, 2025 $158.14
-4.46%
$12.99 million $3.11 million
Dec 22, 2025 $165.28
-0.29%
$13.59 million $3.17 million
Dec 21, 2025 $165.58
-0.01%
$13.61 million $2.15 million
Dec 20, 2025 $165.61
+0.16%
$13.6 million $1.94 million
Dec 19, 2025 $165.52
+3.76%
$13.57 million $11.59 million
Dec 18, 2025 $159.75
-0.53%
$13.1 million $5.44 million
Dec 17, 2025 $161.08
-3.63%
$13.19 million $4.63 million
Dec 16, 2025 $167.95
+2.62%
$13.72 million $2.73 million
Dec 15, 2025 $162.82
-7.58%
$13.39 million $2.59 million
Dec 14, 2025 $176.38
-0.52%
$14.47 million $1.73 million
Dec 13, 2025 $177.36
+0.44%
$14.56 million $1.57 million
Dec 12, 2025 $176.59
-3.87%
$14.5 million $1.75 million
Dec 11, 2025 $183.8
+0.01%
$1.1 million $2.95 million
Dec 10, 2025 $183.78
-2.79%
$1.1 million $2.57 million
Dec 9, 2025 $189.05
+3.30%
$1.14 million $2.77 million
Dec 8, 2025 $183.05
+1.88%
$1.1 million $1.77 million
Dec 7, 2025 $179.67
+0.23%
$1.08 million $1.09 million
Dec 6, 2025 $179.25
-0.42%
$1.08 million $717,560
Dec 5, 2025 $180
-3.36%
$1.08 million $1.29 million
Dec 4, 2025 $186.26
-2.20%
$1.12 million $1.56 million
Dec 3, 2025 $190.45
+4.75%
$1.14 million $2.07 million
Dec 2, 2025 $181.81
+5.03%
$1.09 million $2.42 million
Dec 1, 2025 $173.09
-2.43%
$1.04 million $5.78 million
Nov 30, 2025 $178.72
+0.47%
$1.06 million $897,617
Nov 29, 2025 $178
+0.08%
$1.07 million $730,856
Nov 28, 2025 $178.35
-2.48%
$1.07 million $1.86 million
Nov 27, 2025 $182.55
+3.11%
$1.1 million $1.47 million
Nov 26, 2025 $177.1
+1.49%
$1.06 million $1.73 million
Nov 25, 2025 $172.56
-3.18%
$1.05 million $1.39 million
Nov 24, 2025 $179.33
-0.15%
$1.07 million $2.72 million
Nov 23, 2025 $179.5
+2.21%
$1.08 million $1.45 million
Nov 22, 2025 $178.46
+3.66%
$1.05 million $1.35 million
Nov 21, 2025 $171.3
-3.21%
$1.03 million $6.62 million
Nov 20, 2025 $178.81
-7.89%
$1.06 million $2.79 million
Nov 19, 2025 $193.09
-5.94%
$1.16 million $3.23 million
Nov 18, 2025 $205.28
+4.58%
$1.23 million $4.1 million
Nov 17, 2025 $196.28
-1.47%
$1.18 million $3.57 million
Nov 16, 2025 $200.91
+0.43%
$1.2 million $2.24 million
Nov 15, 2025 $200.49
-0.76%
$1.2 million $1.53 million
Nov 14, 2025 $201.79
-4.32%
$1.21 million $4.77 million
Nov 13, 2025 $211.08
-5.76%
$1.27 million $3.21 million
Nov 12, 2025 $224.94
-2.35%
$1.34 million $2.14 million
Nov 11, 2025 $230.35
-2.94%
$1.38 million $2.77 million
Nov 10, 2025 $237.33
-4.45%
$1.42 million $2.89 million
Nov 9, 2025 $248.38
+3.14%
$1.49 million $2.59 million
Nov 8, 2025 $240.83
-0.21%
$1.44 million $2.92 million
Nov 7, 2025 $241.34
+1.93%
$1.45 million $4.82 million
Nov 6, 2025 $236.74
-7.02%
$1.42 million $2.91 million