MicroStrategy (Ondo Tokenized) Historical Data

MSTRon
Download
Date Close Price change Market cap Trading volume
Today $ 163.71
+0.00%
$ 372,191 $ 2.34 million
Yesterday $ 172.97
-0.72%
$ 393,830 $ 1.9 million
May 16, 2026 $ 174.24
-1.24%
$ 396,734 $ 2.02 million
May 15, 2026 $ 176.43
-5.59%
$ 401,734 $ 2.55 million
May 14, 2026 $ 186.88
+4.85%
$ 425,532 $ 2.75 million
May 13, 2026 $ 178.24
-2.93%
$ 405,853 $ 2.54 million
May 12, 2026 $ 183.64
-5.81%
$ 418,148 $ 2.94 million
May 11, 2026 $ 194.96
+0.20%
$ 443,925 $ 3.16 million
May 10, 2026 $ 194.57
+2.70%
$ 443,048 $ 2.23 million
May 9, 2026 $ 189.45
+0.53%
$ 431,388 $ 2.26 million
May 8, 2026 $ 188.43
+5.51%
$ 429,072 $ 3.12 million
May 7, 2026 $ 178.6
-4.19%
$ 406,686 $ 3.25 million
May 6, 2026 $ 186.26
+4.08%
$ 424,108 $ 3.91 million
May 5, 2026 $ 179.8
-2.34%
$ 409,404 $ 3.18 million
May 4, 2026 $ 184.1
+3.59%
$ 419,203 $ 3.28 million
May 3, 2026 $ 177.72
-0.45%
$ 404,664 $ 2.07 million
May 2, 2026 $ 178.51
+0.97%
$ 406,481 $ 2.08 million
May 1, 2026 $ 176.8
+6.78%
$ 402,575 $ 2.99 million
Apr 30, 2026 $ 165.57
+4.03%
$ 377,013 $ 2.94 million
Apr 29, 2026 $ 159.15
-3.39%
$ 362,424 $ 2.92 million
Apr 28, 2026 $ 164.73
-3.15%
$ 375,104 $ 2.4 million
Apr 27, 2026 $ 170.09
-2.22%
$ 387,302 $ 2.78 million
Apr 26, 2026 $ 173.94
+2.30%
$ 396,073 $ 2.13 million
Apr 25, 2026 $ 170.03
-0.51%
$ 387,141 $ 2.05 million
Apr 24, 2026 $ 170.9
-2.24%
$ 389,166 $ 2.6 million
Apr 23, 2026 $ 174.81
-1.50%
$ 398,051 $ 2.8 million
Apr 22, 2026 $ 177.48
+5.16%
$ 404,229 $ 2.72 million
Apr 21, 2026 $ 168.77
-0.69%
$ 384,061 $ 2.75 million
Apr 20, 2026 $ 169.94
+8.46%
$ 386,842 $ 2.81 million
Apr 19, 2026 $ 156.68
-2.69%
$ 356,663 $ 1.95 million
Apr 18, 2026 $ 161.02
-2.97%
$ 366,635 $ 2.14 million
Apr 17, 2026 $ 165.94
+11.99%
$ 377,854 $ 2.87 million
Apr 16, 2026 $ 148.18
+3.32%
$ 337,599 $ 1.97 million
Apr 15, 2026 $ 143.41
+3.72%
$ 326,516 $ 2.06 million
Apr 14, 2026 $ 138.19
+2.38%
$ 314,714 $ 2.16 million
Apr 13, 2026 $ 134.95
+6.87%
$ 307,694 $ 2.36 million
Apr 12, 2026 $ 126.26
-2.15%
$ 285,241 $ 1.69 million
Apr 11, 2026 $ 129.05
+0.43%
$ 293,609 $ 1.68 million
Apr 10, 2026 $ 128.49
-0.64%
$ 292,571 $ 1.88 million
Apr 9, 2026 $ 129.29
+1.46%
$ 293,823 $ 1.93 million
Apr 8, 2026 $ 127.43
-2.57%
$ 290,163 $ 2.12 million
Apr 7, 2026 $ 130.79
+3.69%
$ 297,823 $ 2.19 million
Apr 6, 2026 $ 126.15
+1.34%
$ 287,238 $ 2.19 million
Apr 5, 2026 $ 124.47
+3.15%
$ 283,430 $ 1.71 million
Apr 4, 2026 $ 120.67
+0.33%
$ 274,759 $ 1.5 million
Apr 3, 2026 $ 120.27
+0.13%
$ 273,847 $ 1.76 million
Apr 2, 2026 $ 120.1
-2.07%
$ 273,480 $ 2.17 million
Apr 1, 2026 $ 122.65
-2.20%
$ 279,272 $ 2.05 million
Mar 31, 2026 $ 125.41
+3.02%
$ 285,561 $ 1.84 million
Mar 30, 2026 $ 121.65
-2.69%
$ 277,000 $ 1.65 million
Download