MicroStrategy tokenized stock (xStock) Historical Data

MSTRx
Download
Date Close Price change Market cap Trading volume
Today $ 85.87
+0.00%
$ 29.22 million $ 235.16 million
Yesterday $ 85.12
-6.63%
$ 28.96 million $ 215.14 million
Jun 29, 2026 $ 91.17
+9.04%
$ 31.02 million $ 960.22 million
Jun 28, 2026 $ 83.61
-1.24%
$ 28.45 million $ 161.75 million
Jun 27, 2026 $ 84.66
+3.88%
$ 28.81 million $ 357.65 million
Jun 26, 2026 $ 81.5
-7.50%
$ 27.73 million $ 562.62 million
Jun 25, 2026 $ 88.11
-10.59%
$ 21.17 million $ 380.96 million
Jun 24, 2026 $ 98.55
-8.10%
$ 23.68 million $ 503.14 million
Jun 23, 2026 $ 107.23
-2.97%
$ 25.76 million $ 409.13 million
Jun 22, 2026 $ 110.52
-5.13%
$ 26.55 million $ 760.1 million
Jun 21, 2026 $ 116.49
+0.20%
$ 27.99 million $ 534.19 million
Jun 20, 2026 $ 116.26
+3.05%
$ 27.93 million $ 908.83 million
Jun 19, 2026 $ 112.81
-0.83%
$ 27.1 million $ 1.32 billion
Jun 18, 2026 $ 113.76
-4.17%
$ 27.33 million $ 1.04 billion
Jun 17, 2026 $ 118.71
-5.51%
$ 28.52 million $ 354.46 million
Jun 16, 2026 $ 125.63
-2.31%
$ 30.18 million $ 945.61 million
Jun 15, 2026 $ 128.61
-1.83%
$ 30.9 million $ 1.26 billion
Jun 14, 2026 $ 131
+2.08%
$ 31.38 million $ 1.33 billion
Jun 13, 2026 $ 128.33
+1.84%
$ 30.83 million $ 2.3 billion
Jun 12, 2026 $ 126.01
+8.08%
$ 30.27 million $ 3.77 billion
Jun 11, 2026 $ 116.59
-0.45%
$ 28.01 million $ 1.72 billion
Jun 10, 2026 $ 117.11
-2.31%
$ 28.14 million $ 1.03 billion
Jun 9, 2026 $ 119.87
-5.25%
$ 28.8 million $ 1.26 billion
Jun 8, 2026 $ 126.52
+3.63%
$ 30.4 million $ 2.53 billion
Jun 7, 2026 $ 122.08
+1.16%
$ 29.33 million $ 1.45 billion
Jun 6, 2026 $ 120.68
-1.15%
$ 28.99 million $ 880.98 million
Jun 5, 2026 $ 122.09
-6.27%
$ 29.33 million $ 2.37 billion
Jun 4, 2026 $ 130.25
-1.38%
$ 31.29 million $ 3.23 billion
Jun 3, 2026 $ 132.08
-5.17%
$ 31.73 million $ 3.87 billion
Jun 2, 2026 $ 139.29
-8.66%
$ 33.46 million $ 4.93 billion
Jun 1, 2026 $ 152.5
-3.49%
$ 36.64 million $ 3.21 billion
May 31, 2026 $ 158.01
-0.16%
$ 37.96 million $ 1.2 billion
May 30, 2026 $ 158.26
+0.35%
$ 38.02 million $ 1.6 billion
May 29, 2026 $ 157.71
+2.74%
$ 35.52 million $ 4.17 billion
May 28, 2026 $ 153.5
-2.38%
$ 34.57 million $ 1.96 billion
May 27, 2026 $ 157.24
-3.97%
$ 35.42 million $ 1.3 billion
May 26, 2026 $ 163.74
+0.43%
$ 36.88 million $ 3.59 billion
May 25, 2026 $ 163.04
+0.80%
$ 36.74 million $ 2.71 billion
May 24, 2026 $ 161.74
+0.05%
$ 36.43 million $ 1.42 billion
May 23, 2026 $ 161.67
-0.39%
$ 36.42 million $ 2.33 billion
May 22, 2026 $ 162.31
-2.05%
$ 36.56 million $ 1.89 billion
May 21, 2026 $ 165.7
-0.43%
$ 37.33 million $ 2 billion
May 20, 2026 $ 166.42
-1.16%
$ 37.49 million $ 1.97 billion
May 19, 2026 $ 168.37
-0.77%
$ 37.93 million $ 3.69 billion
May 18, 2026 $ 169.68
-4.33%
$ 38.22 million $ 1.93 billion
May 17, 2026 $ 177.35
-0.75%
$ 39.95 million $ 1.8 billion
May 16, 2026 $ 178.69
-0.62%
$ 40.25 million $ 2.74 billion
May 15, 2026 $ 179.8
-3.42%
$ 40.5 million $ 1.15 billion
May 14, 2026 $ 186.17
+3.82%
$ 41.93 million $ 8.32 billion
May 13, 2026 $ 179.32
-2.63%
$ 40.39 million $ 2.04 billion
Download