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

MSTR
Download
Date Close Price change Market cap Trading volume
10:24 AM $ 96.39
-0.03%
$ 10,796 $ 29,326
9:10 AM $ 96.59
+0.00%
$ 10,735 $ 29,309
8:51 AM $ 95.85
+0.00%
$ 10,735 $ 29,111
8:07 AM $ 96.55
+0.00%
$ 10,813 $ 10,871
8:02 AM $ 96.68
+0.00%
$ 10,828 $ 10,676
8:01 AM $ 96.74
+0.00%
$ 10,828 $ 10,477
7:44 AM $ 96.77
+0.00%
$ 10,839 $ 10,279
7:41 AM $ 96.81
+0.00%
$ 10,839 $ 10,296
7:19 AM $ 96.97
+0.00%
$ 10,861 $ 10,161
7:16 AM $ 96.97
-0.17%
$ 10,861 $ 9,811
5:28 AM $ 96.49
+0.00%
$ 10,807 $ 30,202
5:06 AM $ 96.36
-0.01%
$ 10,792 $ 30,201
5:05 AM $ 96.44
-0.04%
$ 10,792 $ 30,448
4:59 AM $ 97.44
+0.00%
$ 10,913 $ 52,691
4:49 AM $ 97.46
+0.00%
$ 10,916 $ 52,749
3:59 AM $ 96.7
+0.00%
$ 10,831 $ 54,731
3:57 AM $ 97.51
+0.00%
$ 10,831 $ 12,244
3:09 AM $ 97.22
+0.00%
$ 10,889 $ 13,895
2:44 AM $ 97.39
+0.00%
$ 10,907 $ 13,824
2:38 AM $ 97.15
+0.00%
$ 10,881 $ 13,787
2:33 AM $ 96.63
+0.00%
$ 10,823 $ 54,075
2:24 AM $ 96.84
+0.00%
$ 10,846 $ 54,070
2:09 AM $ 97.04
+0.00%
$ 10,869 $ 54,813
1:27 AM $ 97.06
+0.00%
$ 10,871 $ 54,787
1:19 AM $ 97.01
+0.08%
$ 10,865 $ 54,755
1:17 AM $ 96.88
+0.03%
$ 10,865 $ 54,523
1:14 AM $ 96.84
+0.00%
$ 10,847 $ 54,192
1:13 AM $ 96.81
+0.04%
$ 10,847 $ 54,089
1:11 AM $ 96.78
+0.02%
$ 10,847 $ 53,711
1:09 AM $ 96.75
+0.23%
$ 10,836 $ 53,311
1:03 AM $ 96.58
+0.00%
$ 10,817 $ 53,260
12:56 AM $ 96.59
+0.00%
$ 10,818 $ 53,246
12:55 AM $ 96.51
+0.00%
$ 10,818 $ 53,144
12:53 AM $ 96.5
+0.00%
$ 10,808 $ 56,033
12:52 AM $ 96.5
+0.00%
$ 10,808 $ 56,032
12:09 AM $ 96.59
+0.00%
$ 10,818 $ 59,698
12:06 AM $ 96.63
+0.00%
$ 10,818 $ 59,641
11:56 PM $ 96.57
+0.00%
$ 10,816 $ 60,553
11:48 PM $ 96.92
+0.00%
$ 10,855 $ 60,677
11:42 PM $ 96.93
+0.00%
$ 10,857 $ 60,680
11:41 PM $ 96.96
+0.00%
$ 10,857 $ 60,607
11:40 PM $ 96.94
+0.00%
$ 10,857 $ 60,521
11:26 PM $ 96.99
+0.00%
$ 10,863 $ 60,590
10:39 PM $ 96.78
+0.00%
$ 10,839 $ 61,289
10:37 PM $ 96.82
+0.00%
$ 10,839 $ 61,180
10:10 PM $ 96.81
+0.00%
$ 10,838 $ 61,027
10:09 PM $ 96.76
+0.00%
$ 10,838 $ 60,990
9:56 PM $ 96.72
+0.00%
$ 10,833 $ 61,077
9:09 PM $ 96.64
+0.00%
$ 10,823 $ 61,285
8:55 PM $ 96.7
+0.00%
$ 10,827 $ 61,279
Download