MicroStrategy (Ondo Tokenized) Historical Data

MSTRon
Download
Date Close Price change Market cap Trading volume
Today $ 173.21
+0.11%
$ 393,994 $ 2.02 million
Apr 25, 2026 $ 170.03
-0.51%
$ 387,141 $ 2.05 million
Apr 24, 2026 $ 170.9
-2.24%
$ 389,166 $ 2.6 million
Apr 23, 2026 $ 174.81
-1.50%
$ 398,051 $ 2.8 million
Apr 22, 2026 $ 177.48
+5.16%
$ 404,229 $ 2.72 million
Apr 21, 2026 $ 168.77
-0.69%
$ 384,061 $ 2.75 million
Apr 20, 2026 $ 169.94
+8.46%
$ 386,842 $ 2.81 million
Apr 19, 2026 $ 156.68
-2.69%
$ 356,663 $ 1.95 million
Apr 18, 2026 $ 161.02
-2.97%
$ 366,635 $ 2.14 million
Apr 17, 2026 $ 165.94
+11.99%
$ 377,854 $ 2.87 million
Apr 16, 2026 $ 148.18
+3.32%
$ 337,599 $ 1.97 million
Apr 15, 2026 $ 143.41
+3.72%
$ 326,516 $ 2.06 million
Apr 14, 2026 $ 138.19
+2.38%
$ 314,714 $ 2.16 million
Apr 13, 2026 $ 134.95
+6.87%
$ 307,694 $ 2.36 million
Apr 12, 2026 $ 126.26
-2.15%
$ 285,241 $ 1.69 million
Apr 11, 2026 $ 129.05
+0.43%
$ 293,609 $ 1.68 million
Apr 10, 2026 $ 128.49
-0.64%
$ 292,571 $ 1.88 million
Apr 9, 2026 $ 129.29
+1.46%
$ 293,823 $ 1.93 million
Apr 8, 2026 $ 127.43
-2.57%
$ 290,163 $ 2.12 million
Apr 7, 2026 $ 130.79
+3.69%
$ 297,823 $ 2.19 million
Apr 6, 2026 $ 126.15
+1.34%
$ 287,238 $ 2.19 million
Apr 5, 2026 $ 124.47
+3.15%
$ 283,430 $ 1.71 million
Apr 4, 2026 $ 120.67
+0.33%
$ 274,759 $ 1.5 million
Apr 3, 2026 $ 120.27
+0.13%
$ 273,847 $ 1.76 million
Apr 2, 2026 $ 120.1
-2.07%
$ 273,480 $ 2.17 million
Apr 1, 2026 $ 122.65
-2.20%
$ 279,272 $ 2.05 million
Mar 31, 2026 $ 125.41
+3.02%
$ 285,561 $ 1.84 million
Mar 30, 2026 $ 121.65
-2.69%
$ 277,000 $ 1.65 million
Mar 29, 2026 $ 125.01
-0.89%
$ 284,646 $ 937,558
Mar 28, 2026 $ 126.14
+0.51%
$ 287,217 $ 965,166
Mar 27, 2026 $ 125.58
-6.08%
$ 285,959 $ 1.51 million
Mar 26, 2026 $ 133.71
-4.13%
$ 304,464 $ 1.36 million
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
Download