Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

MicroStrategy tokenized stock (xStock) Historical Data

MSTRx
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Today $152.46
+0.01%
$117.15 million $16.18 million
Yesterday $149.6
-5.09%
$114.99 million $11.29 million
Oct 11, 2026 $157.63
+1.30%
$121.17 million $3.77 million
Oct 10, 2026 $155.6
+0.40%
$119.57 million $3.59 million
Oct 9, 2026 $154.97
+2.08%
$119.09 million $9.61 million
Oct 8, 2026 $151.82
-1.78%
$116.77 million $12.28 million
Oct 7, 2026 $154.57
-6.24%
$118.78 million $11.36 million
Oct 6, 2026 $164.85
+0.34%
$126.66 million $13.38 million
Oct 5, 2026 $164.3
-0.33%
$126.25 million $14.56 million
Oct 4, 2026 $164.85
+0.91%
$126.87 million $6 million
Oct 3, 2026 $163.36
+1.89%
$125.52 million $2.6 million
Oct 2, 2026 $160.33
-0.38%
$123.19 million $18.39 million
Oct 1, 2026 $160.94
+4.93%
$123.74 million $11.12 million
Sep 30, 2026 $153.59
-1.42%
$117.81 million $15.04 million
Sep 29, 2026 $155.72
-1.05%
$119.72 million $12.39 million
Sep 28, 2026 $157.38
-2.18%
$121.01 million $14.03 million
Sep 27, 2026 $160.89
+0.32%
$123.59 million $6.41 million
Sep 26, 2026 $160.39
+0.78%
$123.21 million $6.59 million
Sep 25, 2026 $159.14
-1.37%
$122.27 million $15.08 million
Sep 24, 2026 $161.37
-0.61%
$124.06 million $18.05 million
Sep 23, 2026 $162.36
-3.35%
$124.86 million $12.48 million
Sep 22, 2026 $167.98
-0.71%
$129.02 million $13.26 million
Sep 21, 2026 $169.18
+8.11%
$130.12 million $21.3 million
Sep 20, 2026 $156.49
-1.19%
$119.86 million $8.91 million
Sep 19, 2026 $158.37
+3.52%
$121.63 million $6.93 million
Sep 18, 2026 $152.98
+16.16%
$117.6 million $11.58 million
Sep 17, 2026 $131.71
+3.07%
$101.14 million $10.23 million
Sep 16, 2026 $127.79
-0.52%
$98.15 million $10.79 million
Sep 15, 2026 $128.45
-4.44%
$98.6 million $8.88 million
Sep 14, 2026 $134.42
+4.34%
$102.09 million $9.01 million
Sep 13, 2026 $128.82
-1.05%
$98.07 million $2.81 million
Sep 12, 2026 $130.19
-0.29%
$99.08 million $1.62 million
Sep 11, 2026 $130.58
+2.42%
$99.39 million $9.08 million
Sep 10, 2026 $127.49
-4.36%
$94.77 million $7.97 million
Sep 9, 2026 $133.31
-2.57%
$99.6 million $8.95 million
Sep 8, 2026 $136.82
-3.50%
$101.98 million $8.95 million
Sep 7, 2026 $141.79
-3.42%
$105.62 million $5.71 million
Sep 6, 2026 $146.8
+2.20%
$109.15 million $5.17 million
Sep 5, 2026 $143.64
+0.77%
$107.12 million $3.28 million
Sep 4, 2026 $142.54
-0.61%
$106.27 million $8.84 million
Sep 3, 2026 $143.41
+16.18%
$102.59 million $11.89 million
Sep 2, 2026 $123.44
-1.23%
$88.28 million $7.43 million
Sep 1, 2026 $124.98
-5.06%
$89.59 million $7.41 million
Aug 31, 2026 $131.64
+3.37%
$94.18 million $8.07 million
Aug 30, 2026 $130.14
+0.61%
$91.12 million $2.64 million
Aug 29, 2026 $129.36
+1.14%
$92.65 million $1.83 million
Aug 28, 2026 $127.72
-8.09%
$91.52 million $16.56 million
Aug 27, 2026 $138.96
+10.90%
$99.44 million $11.13 million
Aug 26, 2026 $124.13
-0.41%
$89.55 million $5.58 million
Aug 25, 2026 $124.64
+1.60%
$89.16 million $15.62 million
Download