MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 167.95
+2.62%
$ 13.72 million $ 2.73 million
Dec 15, 2025 $ 162.82
-7.58%
$ 13.39 million $ 2.59 million
Dec 14, 2025 $ 176.38
-0.52%
$ 14.47 million $ 1.73 million
Dec 13, 2025 $ 177.36
+0.44%
$ 14.56 million $ 1.57 million
Dec 12, 2025 $ 176.59
-3.87%
$ 14.5 million $ 1.75 million
Dec 11, 2025 $ 183.8
+0.01%
$ 1.1 million $ 2.95 million
Dec 10, 2025 $ 183.78
-2.79%
$ 1.1 million $ 2.57 million
Dec 9, 2025 $ 189.05
+3.30%
$ 1.14 million $ 2.77 million
Dec 8, 2025 $ 183.05
+1.88%
$ 1.1 million $ 1.77 million
Dec 7, 2025 $ 179.67
+0.23%
$ 1.08 million $ 1.09 million
Dec 6, 2025 $ 179.25
-0.42%
$ 1.08 million $ 717,560
Dec 5, 2025 $ 180
-3.36%
$ 1.08 million $ 1.29 million
Dec 4, 2025 $ 186.26
-2.20%
$ 1.12 million $ 1.56 million
Dec 3, 2025 $ 190.45
+4.75%
$ 1.14 million $ 2.07 million
Dec 2, 2025 $ 181.81
+5.03%
$ 1.09 million $ 2.42 million
Dec 1, 2025 $ 173.09
-2.43%
$ 1.04 million $ 5.78 million
Nov 30, 2025 $ 178.72
+0.47%
$ 1.06 million $ 897,617
Nov 29, 2025 $ 178
+0.08%
$ 1.07 million $ 730,856
Nov 28, 2025 $ 178.35
-2.48%
$ 1.07 million $ 1.86 million
Nov 27, 2025 $ 182.55
+3.11%
$ 1.1 million $ 1.47 million
Nov 26, 2025 $ 177.1
+1.49%
$ 1.06 million $ 1.73 million
Nov 25, 2025 $ 172.56
-3.18%
$ 1.05 million $ 1.39 million
Nov 24, 2025 $ 179.33
-0.15%
$ 1.07 million $ 2.72 million
Nov 23, 2025 $ 179.5
+2.21%
$ 1.08 million $ 1.45 million
Nov 22, 2025 $ 178.46
+3.66%
$ 1.05 million $ 1.35 million
Nov 21, 2025 $ 171.3
-3.21%
$ 1.03 million $ 6.62 million
Nov 20, 2025 $ 178.81
-7.89%
$ 1.06 million $ 2.79 million
Nov 19, 2025 $ 193.09
-5.94%
$ 1.16 million $ 3.23 million
Nov 18, 2025 $ 205.28
+4.58%
$ 1.23 million $ 4.1 million
Nov 17, 2025 $ 196.28
-1.47%
$ 1.18 million $ 3.57 million
Nov 16, 2025 $ 200.91
+0.43%
$ 1.2 million $ 2.24 million
Nov 15, 2025 $ 200.49
-0.76%
$ 1.2 million $ 1.53 million
Nov 14, 2025 $ 201.79
-4.32%
$ 1.21 million $ 4.77 million
Nov 13, 2025 $ 211.08
-5.76%
$ 1.27 million $ 3.21 million
Nov 12, 2025 $ 224.94
-2.35%
$ 1.34 million $ 2.14 million
Nov 11, 2025 $ 230.35
-2.94%
$ 1.38 million $ 2.77 million
Nov 10, 2025 $ 237.33
-4.45%
$ 1.42 million $ 2.89 million
Nov 9, 2025 $ 248.38
+3.14%
$ 1.49 million $ 2.59 million
Nov 8, 2025 $ 240.83
-0.21%
$ 1.44 million $ 2.92 million
Nov 7, 2025 $ 241.34
+1.93%
$ 1.45 million $ 4.82 million
Nov 6, 2025 $ 236.74
-7.02%
$ 1.42 million $ 2.91 million
Nov 5, 2025 $ 254.61
+2.45%
$ 1.53 million $ 7.5 million
Nov 4, 2025 $ 248.53
-5.79%
$ 1.49 million $ 10.19 million
Nov 3, 2025 $ 263.82
-2.73%
$ 1.58 million $ 8.78 million
Nov 2, 2025 $ 271.23
+0.58%
$ 1.63 million $ 1.5 million
Nov 1, 2025 $ 269.65
-0.15%
$ 1.62 million $ 1.73 million
Oct 31, 2025 $ 269.64
+0.55%
$ 1.62 million $ 6.34 million
Oct 30, 2025 $ 264.99
-5.18%
$ 1.61 million $ 7.13 million
Oct 29, 2025 $ 279.45
-2.01%
$ 1.68 million $ 4.83 million
Oct 28, 2025 $ 285.72
-2.46%
$ 1.71 million $ 3.81 million