MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 5
Download
Date Close Price change Market cap Trading volume
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
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