MicroStrategy (Reality Tokenized) Historical Data

rMSTR
Download
Date Close Price change Market cap Trading volume
Jul 24, 2026 $94.44
+0.46%
$-- $1.19 billion
Jul 23, 2026 $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