MicroStrategy (Ondo Tokenized) Historical Data

MSTRon
Download
Date Close Price change Market cap Trading volume
Today $ 104.99
+0.00%
$ 238,855 $ 1.68 million
Yesterday $ 101.77
+7.70%
$ 231,697 $ 1.77 million
Jul 1, 2026 $ 94.49
+8.96%
$ 215,158 $ 1.74 million
Jun 30, 2026 $ 86.72
-7.28%
$ 197,456 $ 1.73 million
Jun 29, 2026 $ 93.55
+13.31%
$ 213,014 $ 2.24 million
Jun 28, 2026 $ 82.56
-2.02%
$ 187,990 $ 1.39 million
Jun 27, 2026 $ 84.27
+1.50%
$ 191,875 $ 1.38 million
Jun 26, 2026 $ 83.01
-3.58%
$ 189,011 $ 2.05 million
Jun 25, 2026 $ 86.09
-11.22%
$ 196,037 $ 1.82 million
Jun 24, 2026 $ 96.98
-7.43%
$ 220,830 $ 2.11 million
Jun 23, 2026 $ 104.77
-4.77%
$ 238,553 $ 1.77 million
Jun 22, 2026 $ 110.01
-3.60%
$ 250,503 $ 2.2 million
Jun 21, 2026 $ 114.12
-3.39%
$ 259,847 $ 1.23 million
Jun 20, 2026 $ 118.08
+4.02%
$ 268,866 $ 1.32 million
Jun 19, 2026 $ 113.52
+1.02%
$ 258,480 $ 1.46 million
Jun 18, 2026 $ 112.37
-5.45%
$ 255,868 $ 2.19 million
Jun 17, 2026 $ 118.85
-3.59%
$ 270,618 $ 1.98 million
Jun 16, 2026 $ 123.27
-5.28%
$ 280,696 $ 1.92 million
Jun 15, 2026 $ 130.14
-0.67%
$ 296,341 $ 1.93 million
Jun 14, 2026 $ 131.18
+2.84%
$ 297,536 $ 1.24 million
Jun 13, 2026 $ 127.55
+2.60%
$ 290,649 $ 1.2 million
Jun 12, 2026 $ 124.32
+3.50%
$ 283,091 $ 1.79 million
Jun 11, 2026 $ 120.12
+5.29%
$ 273,509 $ 1.7 million
Jun 10, 2026 $ 114.08
-2.27%
$ 259,756 $ 1.77 million
Jun 9, 2026 $ 116.72
-7.50%
$ 265,765 $ 2.3 million
Jun 8, 2026 $ 126.18
+0.99%
$ 287,323 $ 2.29 million
Jun 7, 2026 $ 124.96
+5.62%
$ 284,535 $ 1.35 million
Jun 6, 2026 $ 118.31
-1.16%
$ 269,404 $ 1.31 million
Jun 5, 2026 $ 119.7
-7.42%
$ 272,570 $ 2.32 million
Jun 4, 2026 $ 129.3
+3.63%
$ 294,427 $ 2.21 million
Jun 3, 2026 $ 124.78
-8.52%
$ 284,136 $ 2.63 million
Jun 2, 2026 $ 136.41
-8.66%
$ 310,610 $ 3.06 million
Jun 1, 2026 $ 149.35
-6.67%
$ 340,069 $ 2.46 million
May 31, 2026 $ 160.01
+0.19%
$ 364,383 $ 1.77 million
May 30, 2026 $ 159.71
+0.64%
$ 363,665 $ 1.81 million
May 29, 2026 $ 158.69
+4.24%
$ 361,352 $ 2.34 million
May 28, 2026 $ 152.23
-0.30%
$ 346,615 $ 2.47 million
May 27, 2026 $ 152.69
-4.28%
$ 347,891 $ 2.01 million
May 26, 2026 $ 159.52
-2.91%
$ 363,222 $ 2.64 million
May 25, 2026 $ 164.29
+1.32%
$ 374,099 $ 1.92 million
May 24, 2026 $ 162.15
+0.54%
$ 369,217 $ 1.87 million
May 23, 2026 $ 161.29
+1.70%
$ 367,123 $ 2.05 million
May 22, 2026 $ 158.6
-4.56%
$ 361,989 $ 3.01 million
May 21, 2026 $ 166.17
+0.34%
$ 378,385 $ 2.15 million
May 20, 2026 $ 165.62
+0.27%
$ 377,112 $ 2.58 million
May 19, 2026 $ 165.18
-1.22%
$ 376,074 $ 2.12 million
May 18, 2026 $ 167.22
-3.33%
$ 380,771 $ 2.42 million
May 17, 2026 $ 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
Download