MicroStrategy tokenized stock (xStock) Historical Data

MSTRX
Download
Date Close Price change Market cap Trading volume
Today $ 183.89
+0.00%
$ 41.42 million $ 7.29 billion
Yesterday $ 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
Apr 21, 2026 $ 166.96
+1.15%
$ 37.61 million $ 3.74 billion
Apr 20, 2026 $ 165.07
+2.92%
$ 37.18 million $ 4.34 billion
Apr 19, 2026 $ 160.38
+0.13%
$ 36.07 million $ 1.33 billion
Apr 18, 2026 $ 160.18
-0.87%
$ 36.08 million $ 1.97 billion
Apr 17, 2026 $ 161.59
+14.78%
$ 36.4 million $ 5.79 billion
Apr 16, 2026 $ 140.78
+3.83%
$ 31.71 million $ 2.74 billion
Apr 15, 2026 $ 135.59
+0.17%
$ 30.54 million $ 2.88 billion
Apr 14, 2026 $ 135.35
+2.70%
$ 30.49 million $ 2.55 billion
Apr 13, 2026 $ 131.8
+4.59%
$ 29.69 million $ 2.02 billion
Apr 12, 2026 $ 126.01
-0.71%
$ 28.37 million $ 1.43 billion
Apr 11, 2026 $ 126.92
-0.16%
$ 28.59 million $ 1.25 billion
Apr 10, 2026 $ 127.12
-0.53%
$ 28.63 million $ 1.93 billion
Apr 9, 2026 $ 127.8
+1.26%
$ 28.79 million $ 2.6 billion
Apr 8, 2026 $ 126.2
+4.25%
$ 28.43 million $ 2.32 billion
Apr 7, 2026 $ 121.06
-2.73%
$ 27.27 million $ 2.17 billion
Apr 6, 2026 $ 124.46
+2.59%
$ 28.03 million $ 2.17 billion
Apr 5, 2026 $ 121.32
+0.36%
$ 27.33 million $ 781.42 million
Apr 4, 2026 $ 120.88
-2.58%
$ 27.23 million $ 573.92 million
Apr 3, 2026 $ 124.09
+3.82%
$ 27.95 million $ 992.75 million
Apr 2, 2026 $ 119.52
-1.67%
$ 26.92 million $ 1.38 billion
Apr 1, 2026 $ 121.55
-0.60%
$ 27.38 million $ 1.44 billion
Mar 31, 2026 $ 122.28
-3.82%
$ 27.54 million $ 1.67 billion
Mar 30, 2026 $ 127.14
-1.66%
$ 28.64 million $ 1.89 billion
Mar 29, 2026 $ 129.29
+0.46%
$ 29.12 million $ 2.46 billion
Mar 28, 2026 $ 128.7
-1.47%
$ 28.99 million $ 2.25 billion
Mar 27, 2026 $ 130.61
-4.98%
$ 29.42 million $ 2.31 billion
Download