Wrapped MicroStrategy xStock Historical Data

wMSTRx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 22, 2026 $110.02
-3.53%
$-- $57,631
Jun 21, 2026 $114.28
-3.16%
$-- $8,342
Jun 20, 2026 $118.48
+3.78%
$-- $11,447
Jun 19, 2026 $113.94
+1.72%
$-- $17,260
Jun 18, 2026 $111.79
-5.64%
$-- $41,198
Jun 17, 2026 $118.71
-3.53%
$-- $34,891
Jun 16, 2026 $123.56
-4.77%
$-- $31,558
Jun 15, 2026 $129.51
-1.77%
$-- $35,212
Jun 14, 2026 $131.58
+3.35%
$-- $14,348
Jun 13, 2026 $127.56
+2.52%
$-- $5,323
Jun 12, 2026 $123.93
+2.96%
$-- $37,958
Jun 11, 2026 $120.13
+5.33%
$-- $35,653
Jun 10, 2026 $114.27
-1.98%
$-- $24,192
Jun 9, 2026 $116.35
-7.78%
$-- $42,122
Jun 8, 2026 $126.43
+1.30%
$-- $41,662
Jun 7, 2026 $125.17
+5.75%
$-- $36,635
Jun 6, 2026 $118.12
-1.79%
$-- $23,315
Jun 5, 2026 $120.02
-7.05%
$-- $50,268
Jun 4, 2026 $128.85
+3.98%
$-- $69,411
Jun 3, 2026 $124.17
-8.06%
$-- $39,546
Jun 2, 2026 $134.81
-9.59%
$-- $41,260
Jun 1, 2026 $149.42
-6.23%
$-- $39,303
May 31, 2026 $159.83
+0.09%
$-- $11,399
May 30, 2026 $158.74
-0.60%
$-- $33,330
May 29, 2026 $158.26
+3.89%
$-- $38,273
May 28, 2026 $152.34
+0.19%
$-- $29,506
May 27, 2026 $152.49
-4.60%
$-- $19,832
May 26, 2026 $160.32
-2.46%
$-- $22,054
May 25, 2026 $164.37
+0.89%
$-- $7,543
May 24, 2026 $162.42
+0.01%
$-- $6,742
May 23, 2026 $161.94
+1.92%
$-- $13,235
May 22, 2026 $160.33
-2.85%
$-- $21,656
May 21, 2026 $165.03
-0.31%
$-- $26,816
May 20, 2026 $165.04
+0.19%
$-- $30,086
May 19, 2026 $165.18
-1.20%
$-- $35,869
May 18, 2026 $166.71
-3.05%
$-- $54,267
May 17, 2026 $172.45
-0.61%
$-- $5,339
May 16, 2026 $174.55
-0.29%
$-- $5,973
May 15, 2026 $176.12
-5.92%
$-- $48,767
May 14, 2026 $186.64
+4.50%
$-- $43,866
May 13, 2026 $178.6
-2.75%
$-- $28,798
May 12, 2026 $184.24
-5.73%
$-- $45,305
May 11, 2026 $195.44
+0.92%
$-- $39,368
May 10, 2026 $194.25
+0.01%
$-- $11,226
May 9, 2026 $189.07
+0.00%
$-- $15,067
May 8, 2026 $188.54
+5.36%
$-- $38,751
May 7, 2026 $177.9
-4.50%
$-- $38,337
May 6, 2026 $185.71
+3.77%
$-- $50,047
May 5, 2026 $179.5
-2.36%
$-- $57,159
May 4, 2026 $184.43
+3.88%
$-- $50,973