MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 127.03
-2.82%
$ 23.77 million $ 1.28 billion
Feb 22, 2026 $ 130.72
+1.16%
$ 24.46 million $ 1.76 billion
Feb 21, 2026 $ 129.22
-1.90%
$ 24.18 million $ 2.23 billion
Feb 20, 2026 $ 131.73
+2.29%
$ 24.65 million $ 1.71 million
Feb 19, 2026 $ 128.78
-1.01%
$ 24.1 million $ 1.43 million
Feb 18, 2026 $ 130.09
-4.20%
$ 24.34 million $ 3.37 billion
Feb 17, 2026 $ 135.87
-3.11%
$ 25.42 million $ 2.66 billion
Feb 16, 2026 $ 140.23
+0.67%
$ 26.24 million $ 3.4 billion
Feb 15, 2026 $ 139.3
+1.99%
$ 26.06 million $ 4.11 billion
Feb 14, 2026 $ 136.59
+2.46%
$ 25.56 million $ 2.62 billion
Feb 13, 2026 $ 133.39
+4.15%
$ 24.96 million $ 3.94 billion
Feb 12, 2026 $ 128.07
-3.10%
$ 23.96 million $ 2.22 billion
Feb 11, 2026 $ 132.16
-5.96%
$ 24.73 million $ 2.77 billion
Feb 10, 2026 $ 140.54
+2.62%
$ 26.3 million $ 9.82 billion
Feb 9, 2026 $ 136.96
+0.34%
$ 25.63 million $ 6.57 billion
Feb 8, 2026 $ 136.5
+0.70%
$ 25.67 million $ 6.26 billion
Feb 7, 2026 $ 135.56
+1.29%
$ 25.36 million $ 1.77 billion
Feb 6, 2026 $ 133.83
+22.73%
$ 25.04 million $ 12.82 billion
Feb 5, 2026 $ 109.04
-14.10%
$ 20.4 million $ 7.55 billion
Feb 4, 2026 $ 126.94
-4.03%
$ 23.75 million $ 5.46 billion
Feb 3, 2026 $ 132.27
-6.53%
$ 24.75 million $ 2.79 million
Feb 2, 2026 $ 141.51
+3.37%
$ 26.48 million $ 5.45 million
Feb 1, 2026 $ 135.72
-2.63%
$ 25.39 million $ 4.07 million
Jan 31, 2026 $ 139.38
-6.95%
$ 26.08 million $ 4.93 million
Jan 30, 2026 $ 149.78
+3.56%
$ 28.02 million $ 4.8 million
Jan 29, 2026 $ 144.63
-9.20%
$ 27.06 million $ 5.28 million
Jan 28, 2026 $ 159.3
-1.59%
$ 29.8 million $ 2.71 million
Jan 27, 2026 $ 161.87
+0.42%
$ 30.29 million $ 3.3 million
Jan 26, 2026 $ 161.19
+0.07%
$ 30.16 million $ 2.64 million
Jan 25, 2026 $ 161.08
-1.66%
$ 30.14 million $ 3.22 million
Jan 24, 2026 $ 163.81
+0.29%
$ 30.65 million $ 1.82 million
Jan 23, 2026 $ 163.33
+1.07%
$ 30.56 million $ 2.84 million
Jan 22, 2026 $ 161.6
-1.03%
$ 30.24 million $ 2.54 million
Jan 21, 2026 $ 163.3
+2.32%
$ 30.55 million $ 4.5 million
Jan 20, 2026 $ 159.59
-7.02%
$ 29.86 million $ 3.42 million
Jan 19, 2026 $ 171.64
-2.05%
$ 32.11 million $ 4.2 million
Jan 18, 2026 $ 175.23
-0.44%
$ 32.79 million $ 2.26 million
Jan 17, 2026 $ 176
+1.00%
$ 32.93 million $ 2.12 million
Jan 16, 2026 $ 174.25
+1.32%
$ 32.6 million $ 2.37 million
Jan 15, 2026 $ 171.99
-3.92%
$ 32.18 million $ 3.12 million
Jan 14, 2026 $ 179
+1.40%
$ 33.49 million $ 4.65 million
Jan 13, 2026 $ 176.53
+9.00%
$ 33.03 million $ 5.02 million
Jan 12, 2026 $ 161.95
+0.26%
$ 30.3 million $ 3.88 million
Jan 11, 2026 $ 161.54
+0.95%
$ 30.22 million $ 2.33 million
Jan 10, 2026 $ 160.03
+1.00%
$ 29.94 million $ 2.43 million
Jan 9, 2026 $ 158.44
-5.42%
$ 29.64 million $ 3.3 million
Jan 8, 2026 $ 167.52
+2.97%
$ 31.34 million $ 3.87 million
Jan 7, 2026 $ 162.69
-4.30%
$ 30.44 million $ 3.44 million
Jan 6, 2026 $ 170
+3.13%
$ 31.81 million $ 3.49 million
Jan 5, 2026 $ 164.85
+3.24%
$ 30.84 million $ 3.04 million