MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 3
Download
Date Close Price change Market cap Trading volume
Mar 25, 2026 $ 139.48
+0.81%
$ 317,594 $ 1.57 million
Mar 24, 2026 $ 138.36
+0.31%
$ 315,047 $ 1.38 million
Mar 23, 2026 $ 137.92
+4.89%
$ 314,219 $ 1.36 million
Mar 22, 2026 $ 131.5
-2.19%
$ 299,436 $ 1.01 million
Mar 21, 2026 $ 134.43
-1.46%
$ 306,114 $ 993,749
Mar 20, 2026 $ 136.42
-1.43%
$ 310,651 $ 1.2 million
Mar 19, 2026 $ 138.41
-1.41%
$ 315,380 $ 1.56 million
Mar 18, 2026 $ 140.38
-6.11%
$ 319,645 $ 2.62 million
Mar 17, 2026 $ 149.52
+1.00%
$ 340,460 $ 3.67 million
Mar 16, 2026 $ 148.04
+3.88%
$ 336,719 $ 3.54 million
Mar 15, 2026 $ 142.5
+3.05%
$ 324,486 $ 3.07 million
Mar 14, 2026 $ 138.29
-0.16%
$ 314,918 $ 2.9 million
Mar 13, 2026 $ 138.5
+1.08%
$ 315,551 $ 3.6 million
Mar 12, 2026 $ 137.03
+0.28%
$ 312,017 $ 3.32 million
Mar 11, 2026 $ 136.65
-1.04%
$ 311,153 $ 968,111
Mar 10, 2026 $ 138.24
+0.70%
$ 314,420 $ 1.19 million
Mar 9, 2026 $ 137.35
+6.70%
$ 312,577 $ 1.2 million
Mar 8, 2026 $ 128.73
-2.60%
$ 293,116 $ 389,879
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