Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Aug 24, 2026 $122.67
+1.55%
$87.94 million $7.22 million
Aug 23, 2026 $120.8
+0.72%
$86.61 million $4.36 million
Aug 22, 2026 $119.97
-1.21%
$85.9 million $8.74 million
Aug 21, 2026 $121.44
+6.63%
$86.87 million $17.53 million
Aug 20, 2026 $113.88
+5.43%
$81.52 million $16.55 million
Aug 19, 2026 $108.02
+15.91%
$77.28 million $21.25 million
Aug 18, 2026 $93.19
-4.84%
$66.7 million $6.23 million
Aug 17, 2026 $97.93
+4.38%
$70.15 million $5.52 million
Aug 16, 2026 $93.81
-0.64%
$67.01 million $705,779
Aug 15, 2026 $94.42
+1.26%
$67.58 million $851,768
Aug 14, 2026 $93.24
-4.05%
$66.75 million $5.33 million
Aug 13, 2026 $97.18
+2.25%
$68.52 million $5.04 million
Aug 12, 2026 $95.04
-1.64%
$67.03 million $4.25 million
Aug 11, 2026 $96.62
-0.47%
$67.07 million $4.19 million
Aug 10, 2026 $97.08
-4.79%
$66.5 million $4.51 million
Aug 9, 2026 $101.97
+0.18%
$69.49 million $929,104
Aug 8, 2026 $101.79
+1.51%
$69.65 million $910,202
Aug 7, 2026 $100.27
+3.64%
$68.61 million $7.64 million
Aug 6, 2026 $96.75
-1.16%
$66.22 million $2.04 million
Aug 5, 2026 $97.89
+0.38%
$66.99 million $3.33 million
Aug 4, 2026 $97.52
+3.59%
$66.72 million $1.89 million
Aug 3, 2026 $94.16
-0.17%
$64.42 million $2.31 million
Aug 2, 2026 $94.32
+1.46%
$64.61 million $712,920
Aug 1, 2026 $92.96
+0.08%
$63.65 million $683,161
Jul 31, 2026 $92.89
-5.00%
$63.6 million $3.83 million
Jul 30, 2026 $97.78
+3.46%
$66.94 million $2.64 million
Jul 29, 2026 $94.51
-2.31%
$64.82 million $3.26 million
Jul 28, 2026 $96.74
+0.65%
$66.14 million $3.36 million
Jul 27, 2026 $96.11
+1.20%
$65.82 million $3.92 million
Jul 26, 2026 $94.98
+1.88%
$64.94 million $550,062
Jul 25, 2026 $93.22
+2.00%
$63.8 million $454,969
Jul 24, 2026 $91.4
-2.94%
$62.61 million $2.54 million
Jul 23, 2026 $94.22
-5.90%
$64.51 million $5 million
Jul 22, 2026 $100.13
-1.77%
$68.52 million $4.88 million
Jul 21, 2026 $101.93
+3.80%
$69.93 million $13.42 million
Jul 20, 2026 $98.2
+2.49%
$67.21 million $1.55 million
Jul 19, 2026 $95.82
+0.06%
$65.53 million $689,497
Jul 18, 2026 $95.76
+0.78%
$65.56 million $325,941
Jul 17, 2026 $95.02
+2.28%
$65.04 million $2.27 million
Jul 16, 2026 $92.9
-4.93%
$63.61 million $1.49 million
Jul 15, 2026 $97.81
-0.86%
$66.89 million $1.65 million
Jul 14, 2026 $98.66
+7.40%
$67.57 million $2.27 million
Jul 13, 2026 $91.85
-3.92%
$57.19 million $3.04 million
Jul 12, 2026 $95.6
+0.48%
$32.51 million $1.55 million
Jul 11, 2026 $95.16
+0.13%
$32.37 million $779,062
Jul 10, 2026 $95.04
+0.79%
$32.34 million $3.06 million
Jul 9, 2026 $94.31
+0.08%
$32.09 million $2.1 million
Jul 8, 2026 $94.22
-1.53%
$32.06 million $2.35 million
Jul 7, 2026 $95.71
-6.24%
$32.56 million $4 million
Jul 6, 2026 $102.08
-5.34%
$34.75 million $3.04 million