MicroStrategy tokenized stock (xStock) Historical Data

MSTRX
Download
Date Close Price change Market cap Trading volume
May 4 $ 184.16
+2.04%
$ 42.55 million $ 22.72 billion
Apr 27 $ 180.77
+4.86%
$ 40.65 million $ 6.25 billion
Apr 20 $ 172.78
+7.73%
$ 38.83 million $ 21.09 billion
Apr 13 $ 160.18
+27.11%
$ 36.13 million $ 17.95 billion
Apr 6 $ 126.92
+4.61%
$ 28.39 million $ 12.45 billion
Mar 30 $ 120.88
-6.51%
$ 27.33 million $ 7.95 billion
Mar 23 $ 128.7
-8.59%
$ 29.12 million $ 17.41 billion
Mar 16 $ 140.78
-2.67%
$ 31.71 million $ 18.06 billion
Mar 9 $ 144.62
+6.17%
$ 32.58 million $ 5.76 billion
Mar 2 $ 135.34
+3.94%
$ 30.68 million $ 11.55 billion
Feb 23 $ 130.22
-0.38%
$ 24.36 million $ 12.59 billion
Feb 16 $ 129.22
-7.24%
$ 24.46 million $ 11.66 billion
Feb 9 $ 136.59
+0.06%
$ 26.06 million $ 27.93 billion
Feb 2 $ 135.56
-0.98%
$ 25.67 million $ 27.62 billion
Jan 26 $ 139.38
-13.47%
$ 25.39 million $ 23.66 million
Jan 19 $ 163.81
-6.52%
$ 30.14 million $ 19.33 million
Jan 12 $ 176
+8.95%
$ 32.79 million $ 21.15 million
Jan 5 $ 160.03
+0.22%
$ 30.22 million $ 19.57 million
Dec 29 $ 161.89
+1.73%
$ 29.88 million $ 15.57 million
Dec 22 $ 158.55
-4.35%
$ 13.06 million $ 16.94 million
Dec 15 $ 165.61
-5.99%
$ 13.61 million $ 28.92 million
Dec 8 $ 177.36
-1.28%
$ 14.47 million $ 13.38 million
Dec 1 $ 179.25
+1.04%
$ 1.08 million $ 13.84 million
Nov 24 $ 178
-0.89%
$ 1.06 million $ 9.9 million
Nov 17 $ 178.46
-10.41%
$ 1.08 million $ 21.66 million
Nov 10 $ 200.49
-19.28%
$ 1.2 million $ 17.31 million
Nov 3 $ 240.83
-11.21%
$ 1.49 million $ 37.12 million
Oct 27 $ 269.65
-10.73%
$ 1.63 million $ 30.33 million
Oct 20 $ 288.63
-1.04%
$ 1.8 million $ 32.04 million
Oct 13 $ 291.59
-3.56%
$ 1.75 million $ 63.42 million
Oct 6 $ 301.03
-14.46%
$ 1.81 million $ 67.58 million
Sep 29 $ 350.26
+12.82%
$ 2.11 million $ 25.81 million
Sep 22 $ 309.19
-9.52%
$ 1.86 million $ 28.96 million
Sep 15 $ 342.59
+2.96%
$ 2.05 million $ 24.82 million
Sep 8 $ 331.23
+0.80%
$ 2 million $ 14.43 million
Sep 1 $ 326.8
-2.42%
$ 1.97 million $ 9.92 million
Aug 25 $ 335.32
-6.43%
$ 2.01 million $ 12.55 million
Aug 18 $ 358.28
-2.77%
$ 2.15 million $ 10.19 million
Aug 11 $ 368.47
-8.14%
$ 2.21 million $ 13.59 million
Aug 4 $ 396.15
+7.43%
$ 2.41 million $ 17 million
Jul 28 $ 365.86
-10.34%
$ 2.21 million $ 16.71 million
Jul 21 $ 409.24
-3.98%
$ 2.45 million $ 18.66 million
Jul 14 $ 424.54
-2.05%
$ 2.56 million $ 20.95 million
Jul 7 $ 433.71
+6.96%
$ 2.6 million $ 26.39 million
Download