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 3
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.

Jul 5, 2026 $107.83
-0.50%
$36.66 million $1.13 million
Jul 4, 2026 $108.38
+1.60%
$36.89 million $1.28 million
Jul 3, 2026 $106.67
+5.30%
$36.3 million $1.53 million
Jul 2, 2026 $101.3
+6.93%
$34.47 million $471.86 million
Jul 1, 2026 $94.74
+11.30%
$32.23 million $682.4 million
Jun 30, 2026 $85.12
-6.63%
$28.96 million $215.14 million
Jun 29, 2026 $91.17
+9.04%
$31.02 million $960.22 million
Jun 28, 2026 $83.61
-1.24%
$28.45 million $161.75 million
Jun 27, 2026 $84.66
+3.88%
$28.81 million $357.65 million
Jun 26, 2026 $81.5
-7.50%
$27.73 million $562.62 million
Jun 25, 2026 $88.11
-10.59%
$21.17 million $380.96 million
Jun 24, 2026 $98.55
-8.10%
$23.68 million $503.14 million
Jun 23, 2026 $107.23
-2.97%
$25.76 million $409.13 million
Jun 22, 2026 $110.52
-5.13%
$26.55 million $760.1 million
Jun 21, 2026 $116.49
+0.20%
$27.99 million $534.19 million
Jun 20, 2026 $116.26
+3.05%
$27.93 million $908.83 million
Jun 19, 2026 $112.81
-0.83%
$27.1 million $1.32 billion
Jun 18, 2026 $113.76
-4.17%
$27.33 million $1.04 billion
Jun 17, 2026 $118.71
-5.51%
$28.52 million $354.46 million
Jun 16, 2026 $125.63
-2.31%
$30.18 million $945.61 million
Jun 15, 2026 $128.61
-1.83%
$30.9 million $1.26 billion
Jun 14, 2026 $131
+2.08%
$31.38 million $1.33 billion
Jun 13, 2026 $128.33
+1.84%
$30.83 million $2.3 billion
Jun 12, 2026 $126.01
+8.08%
$30.27 million $3.77 billion
Jun 11, 2026 $116.59
-0.45%
$28.01 million $1.72 billion
Jun 10, 2026 $117.11
-2.31%
$28.14 million $1.03 billion
Jun 9, 2026 $119.87
-5.25%
$28.8 million $1.26 billion
Jun 8, 2026 $126.52
+3.63%
$30.4 million $2.53 billion
Jun 7, 2026 $122.08
+1.16%
$29.33 million $1.45 billion
Jun 6, 2026 $120.68
-1.15%
$28.99 million $880.98 million
Jun 5, 2026 $122.09
-6.27%
$29.33 million $2.37 billion
Jun 4, 2026 $130.25
-1.38%
$31.29 million $3.23 billion
Jun 3, 2026 $132.08
-5.17%
$31.73 million $3.87 billion
Jun 2, 2026 $139.29
-8.66%
$33.46 million $4.93 billion
Jun 1, 2026 $152.5
-3.49%
$36.64 million $3.21 billion
May 31, 2026 $158.01
-0.16%
$37.96 million $1.2 billion
May 30, 2026 $158.26
+0.35%
$38.02 million $1.6 billion
May 29, 2026 $157.71
+2.74%
$35.52 million $4.17 billion
May 28, 2026 $153.5
-2.38%
$34.57 million $1.96 billion
May 27, 2026 $157.24
-3.97%
$35.42 million $1.3 billion
May 26, 2026 $163.74
+0.43%
$36.88 million $3.59 billion
May 25, 2026 $163.04
+0.80%
$36.74 million $2.71 billion
May 24, 2026 $161.74
+0.05%
$36.43 million $1.42 billion
May 23, 2026 $161.67
-0.39%
$36.42 million $2.33 billion
May 22, 2026 $162.31
-2.05%
$36.56 million $1.89 billion
May 21, 2026 $165.7
-0.43%
$37.33 million $2 billion
May 20, 2026 $166.42
-1.16%
$37.49 million $1.97 billion
May 19, 2026 $168.37
-0.77%
$37.93 million $3.69 billion
May 18, 2026 $169.68
-4.33%
$38.22 million $1.93 billion
May 17, 2026 $177.35
-0.75%
$39.95 million $1.8 billion