MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 2026 $ 132.17
-0.69%
$ 300,954 $ 406,399
Mar 6, 2026 $ 133.09
-4.82%
$ 303,048 $ 806,412
Mar 5, 2026 $ 139.82
-4.00%
$ 318,383 $ 989,048
Mar 4, 2026 $ 145.66
+9.41%
$ 331,666 $ 1.51 million
Mar 3, 2026 $ 133.13
-2.70%
$ 303,136 $ 1.35 million
Mar 2, 2026 $ 137
+6.25%
$ 311,949 $ 1.16 million
Mar 1, 2026 $ 128.94
-0.91%
$ 293,591 $ 572,032
Feb 28, 2026 $ 130.12
+0.25%
$ 296,295 $ 1.04 million
Feb 27, 2026 $ 129.65
-2.63%
$ 295,228 $ 1.24 million
Feb 26, 2026 $ 133.16
-0.46%
$ 303,208 $ 2.13 million
Feb 25, 2026 $ 133.77
+7.72%
$ 304,601 $ 3 million
Feb 24, 2026 $ 124.18
-0.20%
$ 282,754 $ 1.52 million
Feb 23, 2026 $ 124.42
-5.24%
$ 283,306 $ 1.65 million
Feb 22, 2026 $ 131.29
-0.73%
$ 298,960 $ 311,901
Feb 21, 2026 $ 132.25
+0.65%
$ 301,148 $ 688,310
Feb 20, 2026 $ 131.51
+2.11%
$ 299,435 $ 2.53 million
Feb 19, 2026 $ 128.79
+2.99%
$ 293,230 $ 1.3 million
Feb 18, 2026 $ 125.05
-2.41%
$ 284,753 $ 1.29 million
Feb 17, 2026 $ 128.13
-4.01%
$ 292,243 $ 1.78 million
Feb 16, 2026 $ 133.44
-0.89%
$ 303,859 $ 785,267
Feb 15, 2026 $ 134.64
-0.33%
$ 306,639 $ 412,657
Feb 14, 2026 $ 135.09
+1.09%
$ 307,600 $ 478,327
Feb 13, 2026 $ 133.63
+7.76%
$ 304,290 $ 2.4 million
Feb 12, 2026 $ 124.01
-1.07%
$ 282,379 $ 2.72 million
Feb 11, 2026 $ 125.36
-5.43%
$ 285,769 $ 3.57 million
Feb 10, 2026 $ 132.56
-3.12%
$ 301,845 $ 2.58 million
Feb 9, 2026 $ 136.83
+0.65%
$ 311,581 $ 6.69 million
Feb 8, 2026 $ 135.98
+1.97%
$ 309,054 $ 870,124
Feb 7, 2026 $ 133.36
-1.94%
$ 303,681 $ 1.35 million
Feb 6, 2026 $ 136
+29.43%
$ 309,323 $ 10.7 million
Feb 5, 2026 $ 105.07
-17.75%
$ 239,249 $ 11.34 million
Feb 4, 2026 $ 127.75
-3.40%
$ 290,943 $ 7.4 million
Feb 3, 2026 $ 132.25
-6.17%
$ 301,136 $ 6.06 million
Feb 2, 2026 $ 140.75
-3.86%
$ 320,496 $ 6.32 million
Feb 1, 2026 $ 146.38
-0.05%
$ 333,322 $ 269,734
Jan 31, 2026 $ 146.51
-2.15%
$ 333,602 $ 622,531
Jan 30, 2026 $ 149.72
+4.06%
$ 340,928 $ 8.47 million
Jan 29, 2026 $ 143.88
-9.39%
$ 327,810 $ 7.5 million
Jan 28, 2026 $ 158.78
-1.80%
$ 361,548 $ 3.94 million
Jan 27, 2026 $ 161.69
+0.22%
$ 368,174 $ 861,172
Jan 26, 2026 $ 161.34
-0.52%
$ 367,382 $ 4.4 million
Jan 25, 2026 $ 162.19
-0.58%
$ 369,302 $ 319,697
Jan 24, 2026 $ 163.2
+0.04%
$ 371,611 $ 309,738
Jan 23, 2026 $ 163.15
+1.21%
$ 371,495 $ 4.7 million
Jan 22, 2026 $ 161.18
-1.40%
$ 366,983 $ 4.46 million
Jan 21, 2026 $ 163.55
+3.07%
$ 372,187 $ 6.42 million
Jan 20, 2026 $ 158.68
-8.08%
$ 361,325 $ 7.27 million
Jan 19, 2026 $ 172.63
-1.14%
$ 393,073 $ 413,096
Jan 18, 2026 $ 174.61
-0.02%
$ 397,614 $ 261,584
Jan 17, 2026 $ 174.65
+0.32%
$ 397,696 $ 337,524