MicroStrategy (Reality Tokenized) Historical Data

rMSTR
Download
Date Close Price change Market cap Trading volume
Today $ 93.91
-0.02%
$ 1,581 $ 1.19 billion
Yesterday $ 94.01
-6.05%
$ 1,586 $ 1.19 billion
Jul 22, 2026 $ 100.06
-2.06%
$ 1,684 $ 939.97 million
Jul 21, 2026 $ 102.16
+2.03%
$ 1,720 $ 1.42 billion
Jul 20, 2026 $ 97.18
+1.44%
$ 1,636 $ 996.95 million
Jul 19, 2026 $ 95.8
+0.28%
$ 1,606 $ 1,923
Jul 18, 2026 $ 95.53
+0.58%
$ 1,608 $ 6,513
Jul 17, 2026 $ 94.98
+2.22%
$ 1,599 $ 923.64 million
Jul 16, 2026 $ 92.83
-4.87%
$ 1,566 $ 1.07 billion
Jul 15, 2026 $ 97.57
-1.11%
$ 1,643 $ 1.43 billion
Jul 14, 2026 $ 98.66
+6.48%
$ 1,666 $ 1.72 billion
Jul 13, 2026 $ 92.09
-4.04%
$ 1,550 $ 974.24 million
Jul 12, 2026 $ 95.97
+1.22%
$ 1,594 $ 28,048
Jul 11, 2026 $ 94.81
-1.13%
$ 1,596 $ 1.56 billion
Jul 10, 2026 $ 95.05
+0.93%
$ -- $ 996.87 million
Jul 9, 2026 $ 94.17
+0.10%
$ 1,585 $ 1.31 billion
Jul 8, 2026 $ 94.08
-1.27%
$ 1,583 $ 1.67 billion
Jul 7, 2026 $ 95.28
-6.49%
$ 1,605 $ 1.81 billion
Jul 6, 2026 $ 101.9
-4.76%
$ 1,716 $ 2.77 billion
Jul 5, 2026 $ 106.99
-0.50%
$ 1,795 $ 23,254
Jul 4, 2026 $ 107.53
+1.72%
$ 1,810 $ 164,082
Jul 3, 2026 $ 105.71
+3.76%
$ 1,779 $ 3.5 billion
Jul 2, 2026 $ 101.88
+8.02%
$ 1,715 $ 3.5 billion
Jul 1, 2026 $ 94.29
+9.21%
$ 1,587 $ 3.28 billion
Jun 30, 2026 $ 86.35
-7.56%
$ 1,453 $ 3.07 billion
Jun 29, 2026 $ 93.36
+12.73%
$ 1,578 $ 4.02 billion
Jun 28, 2026 $ 82.82
+0.00%
$ 1,394 $ 3.84 billion
Jun 27, 2026 $ 82.82
+0.00%
$ 1,394 $ 3.85 billion
Jun 26, 2026 $ 82.82
-3.17%
$ 1,394 $ 3.85 billion
Jun 25, 2026 $ 85.53
-11.72%
$ 1,440 $ 3.98 billion
Jun 24, 2026 $ 96.88
-7.59%
$ 1,631 $ 3.86 billion
Jun 23, 2026 $ 104.84
-4.97%
$ 1,765 $ 2.37 billion
Jun 22, 2026 $ 110.37
-1.70%
$ 1,858 $ 2.85 billion
Jun 21, 2026 $ 112.28
+0.00%
$ 1,890 $ 158.56 million
Jun 20, 2026 $ 112.28
+0.00%
$ 1,890 $ 158.56 million
Jun 19, 2026 $ 112.28
+0.08%
$ 1,890 $ 3.98 billion
Jun 18, 2026 $ 112.15
-5.42%
$ 1,888 $ 3.98 billion
Jun 17, 2026 $ 118.58
-3.65%
$ 1,996 $ 2.18 billion
Jun 16, 2026 $ 123.07
-5.30%
$ 2,071 $ 2.23 billion
Jun 15, 2026 $ 129.96
+4.48%
$ 2,187 $ 2.65 billion
Jun 14, 2026 $ 124.39
+0.00%
$ 2,199 $ 79.52 million
Jun 13, 2026 $ 124.39
+0.00%
$ 2,094 $ 2.08 billion
Jun 12, 2026 $ 124.39
+3.43%
$ 2,094 $ 2.08 billion
Jun 11, 2026 $ 120.27
+5.49%
$ 2,024 $ 2.07 billion
Jun 10, 2026 $ 114.01
-2.16%
$ 1,919 $ 1.84 billion
Jun 9, 2026 $ 116.53
-7.66%
$ 1,961 $ 2.73 billion
Jun 8, 2026 $ 126.21
+4.93%
$ 2,124 $ 2.65 billion
Jun 7, 2026 $ 120.28
+0.00%
$ 2,024 $ 170.13 million
Jun 6, 2026 $ 120.28
+0.03%
$ 2,024 $ 4.98 billion
Jun 5, 2026 $ 120.22
-6.94%
$ 2,023 $ 4.98 billion
Download