MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $236.74
-7.02%
$1.42 million $2.91 million
Nov 5, 2025 $254.61
+2.45%
$1.53 million $7.5 million
Nov 4, 2025 $248.53
-5.79%
$1.49 million $10.19 million
Nov 3, 2025 $263.82
-2.73%
$1.58 million $8.78 million
Nov 2, 2025 $271.23
+0.58%
$1.63 million $1.5 million
Nov 1, 2025 $269.65
-0.15%
$1.62 million $1.73 million
Oct 31, 2025 $269.64
+0.55%
$1.62 million $6.34 million
Oct 30, 2025 $264.99
-5.18%
$1.61 million $7.13 million
Oct 29, 2025 $279.45
-2.01%
$1.68 million $4.83 million
Oct 28, 2025 $285.72
-2.46%
$1.71 million $3.81 million
Oct 27, 2025 $292.94
-3.02%
$1.76 million $6.5 million
Oct 26, 2025 $300.79
+4.21%
$1.8 million $2.62 million
Oct 25, 2025 $288.63
-0.17%
$1.73 million $1.72 million
Oct 24, 2025 $289.02
+1.27%
$1.73 million $5.05 million
Oct 23, 2025 $285.07
+1.70%
$1.71 million $8.22 million
Oct 22, 2025 $279.95
-5.92%
$1.69 million $4.08 million
Oct 21, 2025 $298.05
+0.04%
$1.79 million $7.61 million
Oct 20, 2025 $297.62
+2.04%
$1.78 million $5.36 million
Oct 19, 2025 $291.76
+0.12%
$1.75 million $3.94 million
Oct 18, 2025 $291.59
+0.29%
$1.75 million $4.08 million
Oct 17, 2025 $290.34
+1.56%
$1.75 million $11.16 million
Oct 16, 2025 $285.28
-4.33%
$1.72 million $7.75 million
Oct 15, 2025 $298.65
-1.75%
$1.79 million $8.06 million
Oct 14, 2025 $303.54
-3.49%
$1.82 million $15.3 million
Oct 13, 2025 $314.38
+3.98%
$1.89 million $17.07 million
Oct 12, 2025 $302.35
+0.34%
$1.81 million $11.62 million
Oct 11, 2025 $301.03
-0.23%
$1.81 million $9.54 million
Oct 10, 2025 $301.74
-6.45%
$1.81 million $11.51 million
Oct 9, 2025 $322.53
-3.38%
$1.93 million $11.45 million
Oct 8, 2025 $331.23
+0.00%
$1.99 million $10.24 million
Oct 7, 2025 $331.25
-7.62%
$1.99 million $17.47 million
Oct 6, 2025 $357.11
+1.48%
$2.14 million $7.38 million
Oct 5, 2025 $351.92
+0.47%
$2.11 million $3.61 million
Oct 4, 2025 $350.26
+0.01%
$2.1 million $3.75 million
Oct 3, 2025 $350.23
-0.58%
$2.1 million $8.28 million
Oct 2, 2025 $352.27
+3.53%
$2.11 million $4.27 million
Oct 1, 2025 $340.55
+6.28%
$2.04 million $2.95 million
Sep 30, 2025 $320.32
-1.18%
$1.92 million $3 million
Sep 29, 2025 $324.15
+4.41%
$1.94 million $3.56 million
Sep 28, 2025 $310.45
+0.41%
$1.86 million $1.84 million
Sep 27, 2025 $309.19
-0.06%
$1.85 million $2.28 million
Sep 26, 2025 $309.28
+2.60%
$1.86 million $3.95 million
Sep 25, 2025 $301.68
-6.69%
$1.81 million $7.12 million
Sep 24, 2025 $323.16
-1.56%
$1.94 million $3.85 million
Sep 23, 2025 $329.8
-1.86%
$1.97 million $5.76 million
Sep 22, 2025 $336.14
-1.64%
$2.02 million $6 million
Sep 21, 2025 $342.48
+0.09%
$2.05 million $5.05 million
Sep 20, 2025 $342.59
-0.42%
$2.05 million $3.76 million
Sep 19, 2025 $344.17
-1.97%
$2.06 million $3.81 million
Sep 18, 2025 $350.46
+5.83%
$2.11 million $5.69 million