MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 2025 $ 200.49
-0.76%
$ 1.2 million $ 1.53 million
Nov 14, 2025 $ 201.79
-4.32%
$ 1.21 million $ 4.77 million
Nov 13, 2025 $ 211.08
-5.76%
$ 1.27 million $ 3.21 million
Nov 12, 2025 $ 224.94
-2.35%
$ 1.34 million $ 2.14 million
Nov 11, 2025 $ 230.35
-2.94%
$ 1.38 million $ 2.77 million
Nov 10, 2025 $ 237.33
-4.45%
$ 1.42 million $ 2.89 million
Nov 9, 2025 $ 248.38
+3.14%
$ 1.49 million $ 2.59 million
Nov 8, 2025 $ 240.83
-0.21%
$ 1.44 million $ 2.92 million
Nov 7, 2025 $ 241.34
+1.93%
$ 1.45 million $ 4.82 million
Nov 6, 2025 $ 236.74
-7.02%
$ 1.42 million $ 2.91 million
Nov 5, 2025 $ 254.61
+2.45%
$ 1.53 million $ 7.5 million
Nov 4, 2025 $ 248.53
-5.79%
$ 1.49 million $ 10.19 million
Nov 3, 2025 $ 263.82
-2.73%
$ 1.58 million $ 8.78 million
Nov 2, 2025 $ 271.23
+0.58%
$ 1.63 million $ 1.5 million
Nov 1, 2025 $ 269.65
-0.15%
$ 1.62 million $ 1.73 million
Oct 31, 2025 $ 269.64
+0.55%
$ 1.62 million $ 6.34 million
Oct 30, 2025 $ 264.99
-5.18%
$ 1.61 million $ 7.13 million
Oct 29, 2025 $ 279.45
-2.01%
$ 1.68 million $ 4.83 million
Oct 28, 2025 $ 285.72
-2.46%
$ 1.71 million $ 3.81 million
Oct 27, 2025 $ 292.94
-3.02%
$ 1.76 million $ 6.5 million
Oct 26, 2025 $ 300.79
+4.21%
$ 1.8 million $ 2.62 million
Oct 25, 2025 $ 288.63
-0.17%
$ 1.73 million $ 1.72 million
Oct 24, 2025 $ 289.02
+1.27%
$ 1.73 million $ 5.05 million
Oct 23, 2025 $ 285.07
+1.70%
$ 1.71 million $ 8.22 million
Oct 22, 2025 $ 279.95
-5.92%
$ 1.69 million $ 4.08 million
Oct 21, 2025 $ 298.05
+0.04%
$ 1.79 million $ 7.61 million
Oct 20, 2025 $ 297.62
+2.04%
$ 1.78 million $ 5.36 million
Oct 19, 2025 $ 291.76
+0.12%
$ 1.75 million $ 3.94 million
Oct 18, 2025 $ 291.59
+0.29%
$ 1.75 million $ 4.08 million
Oct 17, 2025 $ 290.34
+1.56%
$ 1.75 million $ 11.16 million
Oct 16, 2025 $ 285.28
-4.33%
$ 1.72 million $ 7.75 million
Oct 15, 2025 $ 298.65
-1.75%
$ 1.79 million $ 8.06 million
Oct 14, 2025 $ 303.54
-3.49%
$ 1.82 million $ 15.3 million
Oct 13, 2025 $ 314.38
+3.98%
$ 1.89 million $ 17.07 million
Oct 12, 2025 $ 302.35
+0.34%
$ 1.81 million $ 11.62 million
Oct 11, 2025 $ 301.03
-0.23%
$ 1.81 million $ 9.54 million
Oct 10, 2025 $ 301.74
-6.45%
$ 1.81 million $ 11.51 million
Oct 9, 2025 $ 322.53
-3.38%
$ 1.93 million $ 11.45 million
Oct 8, 2025 $ 331.23
+0.00%
$ 1.99 million $ 10.24 million
Oct 7, 2025 $ 331.25
-7.62%
$ 1.99 million $ 17.47 million
Oct 6, 2025 $ 357.11
+1.48%
$ 2.14 million $ 7.38 million
Oct 5, 2025 $ 351.92
+0.47%
$ 2.11 million $ 3.61 million