MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 126.94
-4.03%
$ 23.75 million $ 5.46 billion
Feb 3, 2026 $ 132.27
-6.53%
$ 24.75 million $ 2.79 million
Feb 2, 2026 $ 141.51
+3.37%
$ 26.48 million $ 5.45 million
Feb 1, 2026 $ 135.72
-2.63%
$ 25.39 million $ 4.07 million
Jan 31, 2026 $ 139.38
-6.95%
$ 26.08 million $ 4.93 million
Jan 30, 2026 $ 149.78
+3.56%
$ 28.02 million $ 4.8 million
Jan 29, 2026 $ 144.63
-9.20%
$ 27.06 million $ 5.28 million
Jan 28, 2026 $ 159.3
-1.59%
$ 29.8 million $ 2.71 million
Jan 27, 2026 $ 161.87
+0.42%
$ 30.29 million $ 3.3 million
Jan 26, 2026 $ 161.19
+0.07%
$ 30.16 million $ 2.64 million
Jan 25, 2026 $ 161.08
-1.66%
$ 30.14 million $ 3.22 million
Jan 24, 2026 $ 163.81
+0.29%
$ 30.65 million $ 1.82 million
Jan 23, 2026 $ 163.33
+1.07%
$ 30.56 million $ 2.84 million
Jan 22, 2026 $ 161.6
-1.03%
$ 30.24 million $ 2.54 million
Jan 21, 2026 $ 163.3
+2.32%
$ 30.55 million $ 4.5 million
Jan 20, 2026 $ 159.59
-7.02%
$ 29.86 million $ 3.42 million
Jan 19, 2026 $ 171.64
-2.05%
$ 32.11 million $ 4.2 million
Jan 18, 2026 $ 175.23
-0.44%
$ 32.79 million $ 2.26 million
Jan 17, 2026 $ 176
+1.00%
$ 32.93 million $ 2.12 million
Jan 16, 2026 $ 174.25
+1.32%
$ 32.6 million $ 2.37 million
Jan 15, 2026 $ 171.99
-3.92%
$ 32.18 million $ 3.12 million
Jan 14, 2026 $ 179
+1.40%
$ 33.49 million $ 4.65 million
Jan 13, 2026 $ 176.53
+9.00%
$ 33.03 million $ 5.02 million
Jan 12, 2026 $ 161.95
+0.26%
$ 30.3 million $ 3.88 million
Jan 11, 2026 $ 161.54
+0.95%
$ 30.22 million $ 2.33 million
Jan 10, 2026 $ 160.03
+1.00%
$ 29.94 million $ 2.43 million
Jan 9, 2026 $ 158.44
-5.42%
$ 29.64 million $ 3.3 million
Jan 8, 2026 $ 167.52
+2.97%
$ 31.34 million $ 3.87 million
Jan 7, 2026 $ 162.69
-4.30%
$ 30.44 million $ 3.44 million
Jan 6, 2026 $ 170
+3.13%
$ 31.81 million $ 3.49 million
Jan 5, 2026 $ 164.85
+3.24%
$ 30.84 million $ 3.04 million
Jan 4, 2026 $ 159.68
-1.37%
$ 29.88 million $ 2.7 million
Jan 3, 2026 $ 161.89
+2.22%
$ 30.29 million $ 2.28 million
Jan 2, 2026 $ 158.37
+2.65%
$ 13 million $ 2.9 million
Jan 1, 2026 $ 154.29
+1.19%
$ 12.67 million $ 2.23 million
Dec 31, 2025 $ 152.66
-2.34%
$ 12.52 million $ 2.8 million
Dec 30, 2025 $ 156.22
-0.01%
$ 12.83 million $ 2.31 million
Dec 29, 2025 $ 156.36
-1.74%
$ 12.83 million $ 3.05 million
Dec 28, 2025 $ 158.93
+0.23%
$ 13.06 million $ 2.53 million
Dec 27, 2025 $ 158.55
-0.04%
$ 13.02 million $ 2.64 million
Dec 26, 2025 $ 158.64
-0.50%
$ 13.02 million $ 3.29 million
Dec 25, 2025 $ 159.8
+0.14%
$ 13.09 million $ 2.31 million
Dec 24, 2025 $ 159.29
+0.70%
$ 13.09 million $ 2.42 million
Dec 23, 2025 $ 158.14
-4.46%
$ 12.99 million $ 3.11 million
Dec 22, 2025 $ 165.28
-0.29%
$ 13.59 million $ 3.17 million
Dec 21, 2025 $ 165.58
-0.01%
$ 13.61 million $ 2.15 million
Dec 20, 2025 $ 165.61
+0.16%
$ 13.6 million $ 1.94 million
Dec 19, 2025 $ 165.52
+3.76%
$ 13.57 million $ 11.59 million
Dec 18, 2025 $ 159.75
-0.53%
$ 13.1 million $ 5.44 million
Dec 17, 2025 $ 161.08
-3.63%
$ 13.19 million $ 4.63 million