Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Strategy Inc. Tokenized Stock (Robinhood Tokenized Stock) Historical Data

MSTR Page 28
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jul 27, 1 AM $95.93
-11.05%
$10,745 $85,970
Jul 27, 12 AM $107.74
-10.72%
$12,066 $79,559
Jul 26, 11 PM $119.93
-0.66%
$13,432 $73,644
Jul 26, 10 PM $120.72
-0.07%
$13,521 $77,615
Jul 26, 9 PM $119.91
+0.75%
$13,430 $76,504
Jul 26, 8 PM $120.03
+0.86%
$13,443 $77,929
Jul 26, 7 PM $118.98
-0.90%
$13,326 $82,833
Jul 26, 6 PM $119.46
-0.30%
$13,379 $88,837
Jul 26, 5 PM $119.88
-0.49%
$13,427 $88,102
Jul 26, 4 PM $120.55
+0.23%
$13,502 $91,461
Jul 26, 3 PM $120.26
+0.02%
$13,469 $104,841
Jul 26, 2 PM $120.33
-0.47%
$13,477 $112,192
Jul 26, 1 PM $121.14
-2.40%
$13,568 $598,285
Jul 26, 12 PM $124.54
+2.41%
$13,949 $688,777
Jul 26, 11 AM $121.67
-0.08%
$13,627 $707,896
Jul 26, 10 AM $124.75
+2.86%
$13,972 $710,952
Jul 26, 9 AM $121.25
+0.02%
$13,580 $707,808
Jul 26, 8 AM $121.28
-0.07%
$13,583 $715,168
Jul 26, 7 AM $121.3
-0.18%
$13,586 $716,493
Jul 26, 6 AM $121.51
+0.13%
$13,609 $717,302
Jul 26, 5 AM $121.48
+0.35%
$13,605 $730,174
Jul 26, 4 AM $124.11
-0.02%
$13,900 $739,951
Jul 26, 3 AM $124.08
-0.05%
$13,897 $736,673
Jul 26, 2 AM $123.95
+2.53%
$13,883 $735,913
Jul 26, 1 AM $120.86
+0.19%
$13,537 $726,395
Jul 26, 12 AM $120.55
+0.27%
$13,502 $723,328
Jul 25, 11 PM $120.21
+2.31%
$13,463 $722,992
Jul 25, 10 PM $117.53
+0.86%
$13,163 $707,459
Jul 25, 9 PM $116.5
+0.46%
$13,048 $716,819
Jul 25, 8 PM $115.97
-0.27%
$12,988 $731,598
Jul 25, 7 PM $116.29
+3.10%
$13,024 $740,228
Jul 25, 6 PM $112.77
+0.49%
$12,630 $761,619
Jul 25, 5 PM $112.21
-1.11%
$12,567 $956,501
Jul 25, 4 PM $113.46
+0.60%
$12,708 $995,311
Jul 25, 3 PM $113.75
+1.15%
$12,740 $1.09 million
Jul 25, 2 PM $112.59
-0.79%
$12,610 $1.18 million
Jul 25, 1 PM $113.27
+16.40%
$12,686 $1.11 million
Jul 25, 12 PM $97.27
-1.37%
$10,895 $499,854
Jul 25, 11 AM $98.55
+2.31%
$11,037 $445,226
Jul 25, 10 AM $96.3
+0.55%
$10,785 $400,951
Jul 25, 9 AM $96.11
+0.91%
$10,764 $396,052
Jul 25, 8 AM $95.25
-0.30%
$10,668 $389,824
Jul 25, 7 AM $95.54
+0.29%
$10,700 $389,783
Jul 25, 6 AM $95.26
+0.49%
$10,669 $383,130
Jul 25, 5 AM $92.79
+0.48%
$10,393 $368,274
Jul 25, 4 AM $92.05
-0.35%
$10,309 $357,082
Jul 25, 3 AM $92.35
-1.33%
$10,343 $385,802
Jul 25, 2 AM $93.55
-0.46%
$10,478 $445,374
Jul 25, 1 AM $93.98
+0.15%
$10,525 $445,890
Jul 25, 12 AM $93.78
+0.07%
$10,504 $442,203