MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 4
Download
Date Close Price change Market cap Trading volume
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
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