MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 137.45
-0.04%
$ 30.96 million $ 5.39 billion
Mar 25, 2026 $ 137.51
+0.84%
$ 30.97 million $ 2.82 billion
Mar 24, 2026 $ 136.36
-1.03%
$ 30.72 million $ 2.77 billion
Mar 23, 2026 $ 137.78
-2.13%
$ 31.03 million $ 1.87 billion
Mar 22, 2026 $ 140.78
+1.25%
$ 31.71 million $ 1.67 billion
Mar 21, 2026 $ 139.04
+5.52%
$ 31.32 million $ 2.29 billion
Mar 20, 2026 $ 131.77
-4.44%
$ 29.7 million $ 3.65 billion
Mar 19, 2026 $ 137.89
-0.94%
$ 31.06 million $ 2.54 million
Mar 18, 2026 $ 139.2
-2.92%
$ 31.36 million $ 1.18 billion
Mar 17, 2026 $ 143.38
+0.74%
$ 32.3 million $ 2.34 billion
Mar 16, 2026 $ 142.34
-1.59%
$ 32.06 million $ 6.93 billion
Mar 15, 2026 $ 144.62
+3.80%
$ 32.58 million $ 1.27 million
Mar 14, 2026 $ 139.33
+0.40%
$ 31.38 million $ 1.19 million
Mar 13, 2026 $ 138.77
+1.84%
$ 31.26 million $ 1.73 million
Mar 12, 2026 $ 136.31
-3.48%
$ 30.69 million $ 517.8 million
Mar 11, 2026 $ 141.23
+1.29%
$ 31.86 million $ 1.67 billion
Mar 10, 2026 $ 139.43
+0.89%
$ 31.41 million $ 1.83 billion
Mar 9, 2026 $ 138.2
+1.46%
$ 31.12 million $ 1.73 billion
Mar 8, 2026 $ 136.21
+0.65%
$ 30.68 million $ 1.69 billion
Mar 7, 2026 $ 135.34
-3.79%
$ 30.49 million $ 860.59 million
Mar 6, 2026 $ 140.68
-3.38%
$ 26.32 million $ 960.56 million
Mar 5, 2026 $ 145.61
+0.04%
$ 27.24 million $ 1.52 billion
Mar 4, 2026 $ 145.55
+6.10%
$ 27.23 million $ 3.9 billion
Mar 3, 2026 $ 137.19
+0.86%
$ 25.67 million $ 1.98 billion
Mar 2, 2026 $ 136.02
+4.46%
$ 25.45 million $ 2.33 billion
Mar 1, 2026 $ 130.22
+0.41%
$ 24.36 million $ 1.48 billion
Feb 28, 2026 $ 129.68
-0.41%
$ 24.26 million $ 2.7 billion
Feb 27, 2026 $ 130.22
-2.31%
$ 24.36 million $ 3.11 billion
Feb 26, 2026 $ 133.3
+3.80%
$ 24.94 million $ 1.56 million
Feb 25, 2026 $ 128.43
+3.32%
$ 24.03 million $ 2.69 billion
Feb 24, 2026 $ 124.3
-2.15%
$ 23.26 million $ 1.33 billion
Feb 23, 2026 $ 127.03
-2.82%
$ 23.77 million $ 1.28 billion
Feb 22, 2026 $ 130.72
+1.16%
$ 24.46 million $ 1.76 billion
Feb 21, 2026 $ 129.22
-1.90%
$ 24.18 million $ 2.23 billion
Feb 20, 2026 $ 131.73
+2.29%
$ 24.65 million $ 1.71 million
Feb 19, 2026 $ 128.78
-1.01%
$ 24.1 million $ 1.43 million
Feb 18, 2026 $ 130.09
-4.20%
$ 24.34 million $ 3.37 billion
Feb 17, 2026 $ 135.87
-3.11%
$ 25.42 million $ 2.66 billion
Feb 16, 2026 $ 140.23
+0.67%
$ 26.24 million $ 3.4 billion
Feb 15, 2026 $ 139.3
+1.99%
$ 26.06 million $ 4.11 billion
Feb 14, 2026 $ 136.59
+2.46%
$ 25.56 million $ 2.62 billion
Feb 13, 2026 $ 133.39
+4.15%
$ 24.96 million $ 3.94 billion
Feb 12, 2026 $ 128.07
-3.10%
$ 23.96 million $ 2.22 billion
Feb 11, 2026 $ 132.16
-5.96%
$ 24.73 million $ 2.77 billion
Feb 10, 2026 $ 140.54
+2.62%
$ 26.3 million $ 9.82 billion
Feb 9, 2026 $ 136.96
+0.34%
$ 25.63 million $ 6.57 billion
Feb 8, 2026 $ 136.5
+0.70%
$ 25.67 million $ 6.26 billion
Feb 7, 2026 $ 135.56
+1.29%
$ 25.36 million $ 1.77 billion
Feb 6, 2026 $ 133.83
+22.73%
$ 25.04 million $ 12.82 billion
Feb 5, 2026 $ 109.04
-14.10%
$ 20.4 million $ 7.55 billion