MicroStrategy (Ondo Tokenized) Historical Data

MSTRon Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 322.62
-2.41%
$ 412,556 $ 86,862
Oct 8, 2025 $ 330.68
+0.09%
$ 423,112 $ 77,701
Oct 7, 2025 $ 330.26
-7.98%
$ 423,167 $ 78,747
Oct 6, 2025 $ 358.96
+1.91%
$ 459,092 $ 79,247
Oct 5, 2025 $ 352.24
+0.00%
$ 455,472 $ 77,908
Oct 4, 2025 $ 352.23
+0.69%
$ 455,421 $ 76,510
Oct 3, 2025 $ 350.72
-0.54%
$ 452,657 $ 76,490
Oct 2, 2025 $ 351.39
+2.66%
$ 452,944 $ 79,951
Oct 1, 2025 $ 340.3
+6.08%
$ 441,327 $ 79,439
Sep 30, 2025 $ 321.47
-1.29%
$ 414,997 $ 76,362
Sep 29, 2025 $ 325.64
+4.11%
$ 422,663 $ 79,237
Sep 28, 2025 $ 312.44
+1.32%
$ 401,178 $ 75,314
Sep 27, 2025 $ 307.71
-0.53%
$ 395,183 $ 72,754
Sep 26, 2025 $ 309.18
+2.95%
$ 396,729 $ 78,165
Sep 25, 2025 $ 301.85
-6.99%
$ 351,436 $ 80,163
Sep 24, 2025 $ 324.58
-1.27%
$ 379,319 $ 81,616
Sep 23, 2025 $ 330.21
-1.84%
$ 375,109 $ 79,216
Sep 22, 2025 $ 336.89
-1.88%
$ 372,581 $ 81,027
Sep 21, 2025 $ 343.34
+0.19%
$ 358,623 $ 94,652
Sep 20, 2025 $ 343.06
-0.49%
$ 357,995 $ 107,093
Sep 19, 2025 $ 345.14
-1.55%
$ 360,541 $ 411,782
Sep 18, 2025 $ 350.42
+5.27%
$ 347,748 $ 93,152
Sep 17, 2025 $ 333.22
-1.05%
$ 284,542 $ 1.77 million
Sep 16, 2025 $ 336.79
+2.90%
$ 248,715 $ 3.03 million
Sep 15, 2025 $ 327.31
-1.20%
$ 189,926 $ 859,992
Sep 14, 2025 $ 331.11
-0.14%
$ 192,229 $ 785,004
Sep 13, 2025 $ 331.57
+0.10%
$ 192,441 $ 518,864
Sep 12, 2025 $ 331.24
+0.24%
$ 192,186 $ 490,578
Sep 11, 2025 $ 327.87
+0.40%
$ 162,037 $ 57,324
Sep 10, 2025 $ 326.51
-0.28%
$ 116,847 $ 58,273
Download