MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 4
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 178.39
+1.00%
$ 288,424 $ 1.79 million
Nov 27, 2025 $ 176.73
-0.42%
$ 286,720 $ 410,190
Nov 26, 2025 $ 176.98
+2.88%
$ 363,212 $ 1.87 million
Nov 25, 2025 $ 172.55
-2.84%
$ 352,053 $ 1.53 million
Nov 24, 2025 $ 179.77
+4.95%
$ 253,865 $ 1.52 million
Nov 23, 2025 $ 171.78
-0.30%
$ 244,852 $ 85,032
Nov 22, 2025 $ 172.81
+0.34%
$ 246,301 $ 156,497
Nov 21, 2025 $ 170.65
-3.23%
$ 237,966 $ 1.94 million
Nov 20, 2025 $ 177.7
-8.54%
$ 243,673 $ 2.49 million
Nov 19, 2025 $ 194.25
-5.30%
$ 266,770 $ 222,689
Nov 18, 2025 $ 205.2
+4.10%
$ 279,810 $ 880,507
Nov 17, 2025 $ 197.11
-1.36%
$ 286,825 $ 1.36 million
Nov 16, 2025 $ 199.58
-1.04%
$ 291,597 $ 92,789
Nov 15, 2025 $ 201.81
+1.03%
$ 294,251 $ 100,014
Nov 14, 2025 $ 200.4
-4.99%
$ 288,403 $ 162,593
Nov 13, 2025 $ 211.01
-5.85%
$ 304,639 $ 129,319
Nov 12, 2025 $ 225.68
-2.30%
$ 323,712 $ 112,280
Nov 11, 2025 $ 231
-3.49%
$ 334,167 $ 88,486
Nov 10, 2025 $ 239.38
-1.20%
$ 349,944 $ 89,288
Nov 9, 2025 $ 242.21
+0.47%
$ 354,148 $ 83,216
Nov 8, 2025 $ 241.66
-0.16%
$ 353,264 $ 123,689
Nov 7, 2025 $ 242.06
+2.06%
$ 368,002 $ 96,355
Nov 6, 2025 $ 237.16
-6.96%
$ 361,284 $ 87,017
Nov 5, 2025 $ 254.88
+2.53%
$ 398,102 $ 84,800
Nov 4, 2025 $ 248.66
-5.55%
$ 390,332 $ 92,569
Nov 3, 2025 $ 263.21
-3.12%
$ 399,898 $ 89,863
Nov 2, 2025 $ 271.69
+0.16%
$ 412,775 $ 85,196
Nov 1, 2025 $ 271.29
+0.37%
$ 412,123 $ 92,894
Oct 31, 2025 $ 270.19
+0.39%
$ 426,802 $ 97,694
Oct 30, 2025 $ 265.5
-3.59%
$ 425,346 $ 95,154
Oct 29, 2025 $ 275.39
-3.86%
$ 422,959 $ 346,106
Oct 28, 2025 $ 285.84
-3.20%
$ 439,613 $ 575,708
Oct 27, 2025 $ 295.53
+1.19%
$ 452,903 $ 27,874
Oct 26, 2025 $ 294.17
+1.42%
$ 451,890 $ 28,078
Oct 25, 2025 $ 289.93
-0.01%
$ 445,376 $ 28,148
Oct 24, 2025 $ 289.59
+1.12%
$ 445,418 $ 84,147
Oct 23, 2025 $ 285.81
+1.59%
$ 437,948 $ 85,524
Oct 22, 2025 $ 280.12
-5.30%
$ 418,220 $ 90,557
Oct 21, 2025 $ 297.04
-0.19%
$ 438,720 $ 88,405
Oct 20, 2025 $ 298.06
+1.83%
$ 450,106 $ 88,358
Oct 19, 2025 $ 292.13
+0.54%
$ 442,631 $ 83,542
Oct 18, 2025 $ 292.5
+0.54%
$ 439,585 $ 85,087
Oct 17, 2025 $ 291.47
+1.90%
$ 440,106 $ 91,701
Oct 16, 2025 $ 284.34
-4.27%
$ 431,125 $ 85,556
Oct 15, 2025 $ 297.74
-1.99%
$ 531,702 $ 87,418
Oct 14, 2025 $ 303.54
-3.44%
$ 541,991 $ 84,459
Oct 13, 2025 $ 314.35
+3.85%
$ 560,694 $ 90,356
Oct 12, 2025 $ 302.6
+0.73%
$ 531,052 $ 83,988
Oct 11, 2025 $ 300.43
+0.02%
$ 527,199 $ 85,196
Oct 10, 2025 $ 300.36
-7.05%
$ 495,983 $ 94,749