MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 3
Download
Date Close Price change Market cap Trading volume
Mar 3, 2026 $ 137.19
+0.86%
$ 25.67 million $ 1.98 billion
Mar 2, 2026 $ 136.02
+4.46%
$ 25.45 million $ 2.33 billion
Mar 1, 2026 $ 130.22
+0.41%
$ 24.36 million $ 1.48 billion
Feb 28, 2026 $ 129.68
-0.41%
$ 24.26 million $ 2.7 billion
Feb 27, 2026 $ 130.22
-2.31%
$ 24.36 million $ 3.11 billion
Feb 26, 2026 $ 133.3
+3.80%
$ 24.94 million $ 1.56 million
Feb 25, 2026 $ 128.43
+3.32%
$ 24.03 million $ 2.69 billion
Feb 24, 2026 $ 124.3
-2.15%
$ 23.26 million $ 1.33 billion
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