MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 3
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 174.08
+1.33%
$ 396,289 $ 5.29 million
Jan 15, 2026 $ 171.8
-3.47%
$ 391,302 $ 6.93 million
Jan 14, 2026 $ 177.98
+1.02%
$ 405,158 $ 9.32 million
Jan 13, 2026 $ 176.18
+9.00%
$ 401,083 $ 6.18 million
Jan 12, 2026 $ 161.64
+2.24%
$ 368,068 $ 6.65 million
Jan 11, 2026 $ 158.1
+0.24%
$ 360,006 $ 308,942
Jan 10, 2026 $ 157.73
-0.18%
$ 359,192 $ 308,046
Jan 9, 2026 $ 158.01
-5.37%
$ 359,794 $ 23.27 million
Jan 8, 2026 $ 166.98
+2.81%
$ 380,211 $ 7.5 million
Jan 7, 2026 $ 162.32
-3.78%
$ 369,603 $ 8.19 million
Jan 6, 2026 $ 168.58
+2.27%
$ 383,853 $ 8.28 million
Jan 5, 2026 $ 164.84
+3.69%
$ 375,354 $ 5.32 million
Jan 4, 2026 $ 158.98
+0.35%
$ 362,001 $ 329,226
Jan 3, 2026 $ 158.43
+0.06%
$ 276,702 $ 336,896
Jan 2, 2026 $ 158.33
+4.08%
$ 276,602 $ 6.21 million
Jan 1, 2026 $ 152.12
+0.18%
$ 265,750 $ 313,745
Dec 31, 2025 $ 151.98
-2.41%
$ 265,277 $ 953,864
Dec 30, 2025 $ 155.78
+0.19%
$ 272,068 $ 973,530
Dec 29, 2025 $ 155.36
-2.03%
$ 271,625 $ 1.66 million
Dec 28, 2025 $ 158.52
-0.14%
$ 277,004 $ 307,505
Dec 27, 2025 $ 158.57
+0.24%
$ 277,272 $ 378,378
Dec 26, 2025 $ 158.43
-0.25%
$ 276,371 $ 1.22 million
Dec 25, 2025 $ 158.87
-0.02%
$ 277,287 $ 274,102
Dec 24, 2025 $ 158.99
+0.83%
$ 277,596 $ 769,345
Dec 23, 2025 $ 157.5
-4.77%
$ 275,445 $ 1.24 million
Dec 22, 2025 $ 165.04
-0.27%
$ 288,680 $ 1.27 million
Dec 21, 2025 $ 165.49
+0.06%
$ 289,141 $ 288,625
Dec 20, 2025 $ 165.31
+0.02%
$ 288,890 $ 343,319
Dec 19, 2025 $ 165.33
+3.74%
$ 288,737 $ 1.11 million
Dec 18, 2025 $ 159.45
-0.85%
$ 278,634 $ 521,900
Dec 17, 2025 $ 161.12
-3.79%
$ 280,937 $ 1.39 million
Dec 16, 2025 $ 168.04
+3.45%
$ 292,558 $ 1.14 million
Dec 15, 2025 $ 161.94
-8.04%
$ 283,754 $ 1.61 million
Dec 14, 2025 $ 175.96
-0.04%
$ 307,657 $ 246,520
Dec 13, 2025 $ 176.24
-0.08%
$ 307,548 $ 370,638
Dec 12, 2025 $ 176.38
-3.83%
$ 308,228 $ 1.32 million
Dec 11, 2025 $ 183.4
+0.27%
$ 320,453 $ 1.52 million
Dec 10, 2025 $ 182.9
-3.31%
$ 321,578 $ 1.33 million
Dec 9, 2025 $ 189.15
+3.51%
$ 339,549 $ 1.59 million
Dec 8, 2025 $ 182.74
+3.24%
$ 330,870 $ 1.6 million
Dec 7, 2025 $ 177.01
-0.25%
$ 320,506 $ 234,405
Dec 6, 2025 $ 177.44
-0.76%
$ 321,141 $ 366,812
Dec 5, 2025 $ 178.8
-3.63%
$ 364,310 $ 1.35 million
Dec 4, 2025 $ 185.54
-1.91%
$ 378,018 $ 2.32 million
Dec 3, 2025 $ 189.43
+4.32%
$ 385,931 $ 2.81 million
Dec 2, 2025 $ 181.62
+5.37%
$ 276,400 $ 1.97 million
Dec 1, 2025 $ 172.5
-3.72%
$ 262,558 $ 2.38 million
Nov 30, 2025 $ 179.23
+1.39%
$ 272,672 $ 321,632
Nov 29, 2025 $ 177.19
-0.23%
$ 269,035 $ 260,921
Nov 28, 2025 $ 178.39
+1.00%
$ 288,424 $ 1.79 million