MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 40
Download
Date Close Price change Market cap Trading volume
Jan 30, 6 AM $ 139.86
-1.11%
$ 26.17 million $ 6.06 million
Jan 30, 5 AM $ 141.43
+0.21%
$ 26.46 million $ 6.01 million
Jan 30, 4 AM $ 141.13
+0.47%
$ 26.41 million $ 6.03 million
Jan 30, 3 AM $ 140.47
+0.70%
$ 26.28 million $ 5.99 million
Jan 30, 2 AM $ 139.49
-0.49%
$ 26.1 million $ 5.95 million
Jan 30, 1 AM $ 140.18
-2.81%
$ 26.23 million $ 5.56 million
Jan 30, 12 AM $ 144.24
-0.27%
$ 26.99 million $ 5.29 million
Jan 29, 11 PM $ 144.63
+0.26%
$ 27.06 million $ 5.28 million
Jan 29, 10 PM $ 144.27
-0.16%
$ 26.99 million $ 5.26 million
Jan 29, 9 PM $ 144.49
+1.25%
$ 27.03 million $ 5.22 million
Jan 29, 8 PM $ 142.7
+0.61%
$ 26.7 million $ 5.17 million
Jan 29, 7 PM $ 141.83
-0.24%
$ 26.54 million $ 5.12 million
Jan 29, 6 PM $ 142.18
-1.15%
$ 26.6 million $ 4.61 million
Jan 29, 5 PM $ 143.83
-0.20%
$ 26.91 million $ 4.42 million
Jan 29, 4 PM $ 144.12
+0.31%
$ 26.87 million $ 4.29 million
Jan 29, 3 PM $ 143.67
-4.71%
$ 26.81 million $ 3.98 million
Jan 29, 2 PM $ 150.78
-4.31%
$ 28.41 million $ 3.42 million
Jan 29, 1 PM $ 157.57
-0.22%
$ 29.48 million $ 3.35 million
Jan 29, 12 PM $ 157.92
-0.01%
$ 29.55 million $ 3.39 million
Jan 29, 11 AM $ 157.94
-0.12%
$ 29.55 million $ 3.37 million
Jan 29, 10 AM $ 158.13
+0.11%
$ 29.59 million $ 3.34 million
Jan 29, 9 AM $ 157.95
-0.06%
$ 29.55 million $ 3.06 million
Jan 29, 8 AM $ 158.05
-0.39%
$ 29.57 million $ 2.93 million
Jan 29, 7 AM $ 158.66
+0.15%
$ 29.69 million $ 2.83 million
Jan 29, 6 AM $ 158.42
+0.07%
$ 29.64 million $ 2.76 million
Jan 29, 5 AM $ 158.32
-0.04%
$ 29.62 million $ 2.77 million
Jan 29, 4 AM $ 158.39
+0.30%
$ 29.63 million $ 2.75 million
Jan 29, 3 AM $ 157.92
+0.30%
$ 29.55 million $ 2.74 million
Jan 29, 2 AM $ 157.45
-0.53%
$ 29.46 million $ 2.72 million
Jan 29, 1 AM $ 158.29
-0.13%
$ 29.62 million $ 2.69 million
Jan 29, 12 AM $ 158.5
-0.50%
$ 29.66 million $ 2.71 million
Jan 28, 11 PM $ 159.3
-0.10%
$ 29.8 million $ 2.71 million
Jan 28, 10 PM $ 159.45
-0.15%
$ 29.83 million $ 2.73 million
Jan 28, 9 PM $ 159.68
+0.47%
$ 29.88 million $ 2.74 million
Jan 28, 8 PM $ 158.93
-0.19%
$ 29.74 million $ 2.72 million
Jan 28, 7 PM $ 160.46
+0.60%
$ 30.02 million $ 2.74 million
Jan 28, 6 PM $ 159.51
-1.07%
$ 29.84 million $ 3.08 million
Jan 28, 5 PM $ 161.65
+0.70%
$ 30.24 million $ 3.08 million
Jan 28, 4 PM $ 160.53
-0.84%
$ 30.04 million $ 3.12 million
Jan 28, 3 PM $ 161.9
-0.98%
$ 30.29 million $ 3.23 million
Jan 28, 2 PM $ 163.49
-0.60%
$ 30.56 million $ 3.28 million
Jan 28, 1 PM $ 164.48
+1.04%
$ 30.77 million $ 3.32 million
Jan 28, 12 PM $ 162.78
-0.15%
$ 30.46 million $ 3.29 million
Jan 28, 11 AM $ 163.02
+0.45%
$ 30.5 million $ 3.27 million
Jan 28, 10 AM $ 162.29
+0.15%
$ 30.36 million $ 3.27 million
Jan 28, 9 AM $ 162.04
+0.09%
$ 30.32 million $ 3.31 million
Jan 28, 8 AM $ 161.89
-0.22%
$ 30.29 million $ 3.28 million
Jan 28, 7 AM $ 162.24
-0.04%
$ 30.36 million $ 3.29 million
Jan 28, 6 AM $ 162.31
+0.58%
$ 30.37 million $ 3.28 million
Jan 28, 5 AM $ 161.37
+0.01%
$ 30.19 million $ 3.28 million