MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 159.68
-1.37%
$ 29.88 million $ 2.7 million
Jan 3, 2026 $ 161.89
+2.22%
$ 30.29 million $ 2.28 million
Jan 2, 2026 $ 158.37
+2.65%
$ 13 million $ 2.9 million
Jan 1, 2026 $ 154.29
+1.19%
$ 12.67 million $ 2.23 million
Dec 31, 2025 $ 152.66
-2.34%
$ 12.52 million $ 2.8 million
Dec 30, 2025 $ 156.22
-0.01%
$ 12.83 million $ 2.31 million
Dec 29, 2025 $ 156.36
-1.74%
$ 12.83 million $ 3.05 million
Dec 28, 2025 $ 158.93
+0.23%
$ 13.06 million $ 2.53 million
Dec 27, 2025 $ 158.55
-0.04%
$ 13.02 million $ 2.64 million
Dec 26, 2025 $ 158.64
-0.50%
$ 13.02 million $ 3.29 million
Dec 25, 2025 $ 159.8
+0.14%
$ 13.09 million $ 2.31 million
Dec 24, 2025 $ 159.29
+0.70%
$ 13.09 million $ 2.42 million
Dec 23, 2025 $ 158.14
-4.46%
$ 12.99 million $ 3.11 million
Dec 22, 2025 $ 165.28
-0.29%
$ 13.59 million $ 3.17 million
Dec 21, 2025 $ 165.58
-0.01%
$ 13.61 million $ 2.15 million
Dec 20, 2025 $ 165.61
+0.16%
$ 13.6 million $ 1.94 million
Dec 19, 2025 $ 165.52
+3.76%
$ 13.57 million $ 11.59 million
Dec 18, 2025 $ 159.75
-0.53%
$ 13.1 million $ 5.44 million
Dec 17, 2025 $ 161.08
-3.63%
$ 13.19 million $ 4.63 million
Dec 16, 2025 $ 167.95
+2.62%
$ 13.72 million $ 2.73 million
Dec 15, 2025 $ 162.82
-7.58%
$ 13.39 million $ 2.59 million
Dec 14, 2025 $ 176.38
-0.52%
$ 14.47 million $ 1.73 million
Dec 13, 2025 $ 177.36
+0.44%
$ 14.56 million $ 1.57 million
Dec 12, 2025 $ 176.59
-3.87%
$ 14.5 million $ 1.75 million
Dec 11, 2025 $ 183.8
+0.01%
$ 1.1 million $ 2.95 million
Dec 10, 2025 $ 183.78
-2.79%
$ 1.1 million $ 2.57 million
Dec 9, 2025 $ 189.05
+3.30%
$ 1.14 million $ 2.77 million
Dec 8, 2025 $ 183.05
+1.88%
$ 1.1 million $ 1.77 million
Dec 7, 2025 $ 179.67
+0.23%
$ 1.08 million $ 1.09 million
Dec 6, 2025 $ 179.25
-0.42%
$ 1.08 million $ 717,560
Dec 5, 2025 $ 180
-3.36%
$ 1.08 million $ 1.29 million
Dec 4, 2025 $ 186.26
-2.20%
$ 1.12 million $ 1.56 million
Dec 3, 2025 $ 190.45
+4.75%
$ 1.14 million $ 2.07 million
Dec 2, 2025 $ 181.81
+5.03%
$ 1.09 million $ 2.42 million
Dec 1, 2025 $ 173.09
-2.43%
$ 1.04 million $ 5.78 million
Nov 30, 2025 $ 178.72
+0.47%
$ 1.06 million $ 897,617
Nov 29, 2025 $ 178
+0.08%
$ 1.07 million $ 730,856
Nov 28, 2025 $ 178.35
-2.48%
$ 1.07 million $ 1.86 million
Nov 27, 2025 $ 182.55
+3.11%
$ 1.1 million $ 1.47 million
Nov 26, 2025 $ 177.1
+1.49%
$ 1.06 million $ 1.73 million
Nov 25, 2025 $ 172.56
-3.18%
$ 1.05 million $ 1.39 million
Nov 24, 2025 $ 179.33
-0.15%
$ 1.07 million $ 2.72 million
Nov 23, 2025 $ 179.5
+2.21%
$ 1.08 million $ 1.45 million
Nov 22, 2025 $ 178.46
+3.66%
$ 1.05 million $ 1.35 million
Nov 21, 2025 $ 171.3
-3.21%
$ 1.03 million $ 6.62 million
Nov 20, 2025 $ 178.81
-7.89%
$ 1.06 million $ 2.79 million
Nov 19, 2025 $ 193.09
-5.94%
$ 1.16 million $ 3.23 million
Nov 18, 2025 $ 205.28
+4.58%
$ 1.23 million $ 4.1 million
Nov 17, 2025 $ 196.28
-1.47%
$ 1.18 million $ 3.57 million
Nov 16, 2025 $ 200.91
+0.43%
$ 1.2 million $ 2.24 million