MicroStrategy tokenized stock (xStock) Historical Data

MSTRX
Download
Date Close Price change Market cap Trading volume
Today $ 117.11
+0.00%
$ 28.14 million $ 1.03 billion
Yesterday $ 119.87
-5.25%
$ 28.8 million $ 1.26 billion
Jun 8, 2026 $ 126.52
+3.63%
$ 30.4 million $ 2.53 billion
Jun 7, 2026 $ 122.08
+1.16%
$ 29.33 million $ 1.45 billion
Jun 6, 2026 $ 120.68
-1.15%
$ 28.99 million $ 880.98 million
Jun 5, 2026 $ 122.09
-6.27%
$ 29.33 million $ 2.37 billion
Jun 4, 2026 $ 130.25
-1.38%
$ 31.29 million $ 3.23 billion
Jun 3, 2026 $ 132.08
-5.17%
$ 31.73 million $ 3.87 billion
Jun 2, 2026 $ 139.29
-8.66%
$ 33.46 million $ 4.93 billion
Jun 1, 2026 $ 152.5
-3.49%
$ 36.64 million $ 3.21 billion
May 31, 2026 $ 158.01
-0.16%
$ 37.96 million $ 1.2 billion
May 30, 2026 $ 158.26
+0.35%
$ 38.02 million $ 1.6 billion
May 29, 2026 $ 157.71
+2.74%
$ 35.52 million $ 4.17 billion
May 28, 2026 $ 153.5
-2.38%
$ 34.57 million $ 1.96 billion
May 27, 2026 $ 157.24
-3.97%
$ 35.42 million $ 1.3 billion
May 26, 2026 $ 163.74
+0.43%
$ 36.88 million $ 3.59 billion
May 25, 2026 $ 163.04
+0.80%
$ 36.74 million $ 2.71 billion
May 24, 2026 $ 161.74
+0.05%
$ 36.43 million $ 1.42 billion
May 23, 2026 $ 161.67
-0.39%
$ 36.42 million $ 2.33 billion
May 22, 2026 $ 162.31
-2.05%
$ 36.56 million $ 1.89 billion
May 21, 2026 $ 165.7
-0.43%
$ 37.33 million $ 2 billion
May 20, 2026 $ 166.42
-1.16%
$ 37.49 million $ 1.97 billion
May 19, 2026 $ 168.37
-0.77%
$ 37.93 million $ 3.69 billion
May 18, 2026 $ 169.68
-4.33%
$ 38.22 million $ 1.93 billion
May 17, 2026 $ 177.35
-0.75%
$ 39.95 million $ 1.8 billion
May 16, 2026 $ 178.69
-0.62%
$ 40.25 million $ 2.74 billion
May 15, 2026 $ 179.8
-3.42%
$ 40.5 million $ 1.15 billion
May 14, 2026 $ 186.17
+3.82%
$ 41.93 million $ 8.32 billion
May 13, 2026 $ 179.32
-2.63%
$ 40.39 million $ 2.04 billion
May 12, 2026 $ 184.16
-1.64%
$ 41.48 million $ 2.73 billion
May 11, 2026 $ 187.23
-0.88%
$ 42.17 million $ 3.2 billion
May 10, 2026 $ 188.88
+2.57%
$ 42.55 million $ 3.17 billion
May 9, 2026 $ 184.16
+1.57%
$ 41.48 million $ 2.69 billion
May 8, 2026 $ 181.31
+1.61%
$ 40.84 million $ 3.94 billion
May 7, 2026 $ 178.43
-2.36%
$ 40.19 million $ 2.7 billion
May 6, 2026 $ 182.75
+0.46%
$ 41.16 million $ 3.19 billion
May 5, 2026 $ 181.91
-0.80%
$ 40.98 million $ 3.62 billion
May 4, 2026 $ 183.38
+1.61%
$ 41.31 million $ 5.2 billion
May 3, 2026 $ 180.47
-0.17%
$ 40.65 million $ 1.78 billion
May 2, 2026 $ 180.77
+2.07%
$ 40.72 million $ 2.63 billion
May 1, 2026 $ 177.1
+5.02%
$ 39.89 million $ 5.44 billion
Apr 30, 2026 $ 168.64
+2.83%
$ 37.99 million $ 4.5 billion
Apr 29, 2026 $ 164.01
-2.44%
$ 36.94 million $ 2.85 billion
Apr 28, 2026 $ 168.11
-1.71%
$ 37.87 million $ 3.35 billion
Apr 27, 2026 $ 171.02
-0.79%
$ 38.52 million $ 1.76 billion
Apr 26, 2026 $ 172.39
-0.23%
$ 38.83 million $ 1.95 billion
Apr 25, 2026 $ 172.78
+0.85%
$ 38.92 million $ 2.6 billion
Apr 24, 2026 $ 171.32
-3.64%
$ 38.61 million $ 2.23 billion
Apr 23, 2026 $ 177.79
+0.49%
$ 40.05 million $ 3.45 billion
Apr 22, 2026 $ 176.91
+5.96%
$ 39.85 million $ 4.74 billion
Download