MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $331.62
-1.49%
$1.99 million $4.1 million
Sep 16, 2025 $337.29
+2.95%
$2.02 million $3.82 million
Sep 15, 2025 $327.48
-1.59%
$1.97 million $3.62 million
Sep 14, 2025 $332.82
+0.49%
$2 million $2.45 million
Sep 13, 2025 $331.23
-0.15%
$1.99 million $2.85 million
Sep 12, 2025 $331.72
+1.34%
$1.99 million $4.27 million
Sep 11, 2025 $327.33
+0.11%
$1.96 million $2.02 million
Sep 10, 2025 $326.99
-0.52%
$1.96 million $2.21 million
Sep 9, 2025 $328.7
-0.35%
$1.97 million $1.68 million
Sep 8, 2025 $329.87
+0.39%
$1.98 million $1.4 million
Sep 7, 2025 $328.59
+0.55%
$1.97 million $528,026
Sep 6, 2025 $326.8
-0.01%
$1.96 million $417,456
Sep 5, 2025 $326.83
-0.48%
$1.96 million $2.12 million
Sep 4, 2025 $328.65
-0.63%
$1.97 million $1.79 million
Sep 3, 2025 $331.08
-3.18%
$1.98 million $2.25 million
Sep 2, 2025 $342.21
+1.59%
$2.05 million $2.41 million
Sep 1, 2025 $336.87
+0.59%
$2.02 million $927,916
Aug 31, 2025 $334.96
-0.19%
$2.01 million $1.07 million
Aug 30, 2025 $335.32
+0.07%
$2.01 million $1.12 million
Aug 29, 2025 $335.07
-1.25%
$2.01 million $3.81 million
Aug 28, 2025 $339.3
-0.76%
$2.04 million $2.84 million
Aug 27, 2025 $342.23
-3.10%
$2.05 million $1.7 million
Aug 26, 2025 $352.85
+3.02%
$2.12 million $1.78 million
Aug 25, 2025 $342.05
-4.55%
$2.05 million $1.29 million
Aug 24, 2025 $358.09
-0.10%
$2.15 million $1.21 million
Aug 23, 2025 $358.28
-0.23%
$2.15 million $966,018
Aug 22, 2025 $359.09
+6.45%
$2.15 million $2.45 million
Aug 21, 2025 $337.59
-2.04%
$2.02 million $1.84 million
Aug 20, 2025 $344.69
+2.40%
$2.07 million $1.57 million
Aug 19, 2025 $337.75
-7.05%
$2.02 million $1.63 million
Aug 18, 2025 $363.38
-1.38%
$2.18 million $1.73 million
Aug 17, 2025 $368.47
-0.03%
$2.21 million $930,053
Aug 16, 2025 $368.57
+0.12%
$2.21 million $654,316
Aug 15, 2025 $368.13
-1.71%
$2.21 million $1.38 million
Aug 14, 2025 $374.06
-4.70%
$2.25 million $1.88 million
Aug 13, 2025 $392.5
-0.87%
$2.35 million $2.17 million
Aug 12, 2025 $395.94
-1.21%
$2.38 million $2.8 million
Aug 11, 2025 $400.79
-0.08%
$2.4 million $3.77 million
Aug 10, 2025 $401.13
+1.26%
$2.41 million $1.18 million
Aug 9, 2025 $396.15
+0.18%
$2.38 million $1.25 million
Aug 8, 2025 $395.43
-1.90%
$2.37 million $2.56 million
Aug 7, 2025 $403.1
+5.39%
$2.42 million $4.41 million
Aug 6, 2025 $382.47
+1.58%
$2.29 million $3.74 million
Aug 5, 2025 $376.51
-3.40%
$2.26 million $2.52 million
Aug 4, 2025 $389.74
+5.69%
$2.34 million $2.52 million
Aug 3, 2025 $368.75
+0.59%
$2.21 million $1.05 million
Aug 2, 2025 $365.86
-0.83%
$2.2 million $1.02 million
Aug 1, 2025 $366.33
-7.53%
$2.21 million $2.86 million
Jul 31, 2025 $396.16
-0.37%
$2.38 million $2.83 million
Jul 30, 2025 $397.64
+0.33%
$2.39 million $2.9 million