MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 309.19
-0.06%
$ 1.85 million $ 2.28 million
Sep 26, 2025 $ 309.28
+2.60%
$ 1.86 million $ 3.95 million
Sep 25, 2025 $ 301.68
-6.69%
$ 1.81 million $ 7.12 million
Sep 24, 2025 $ 323.16
-1.56%
$ 1.94 million $ 3.85 million
Sep 23, 2025 $ 329.8
-1.86%
$ 1.97 million $ 5.76 million
Sep 22, 2025 $ 336.14
-1.64%
$ 2.02 million $ 6 million
Sep 21, 2025 $ 342.48
+0.09%
$ 2.05 million $ 5.05 million
Sep 20, 2025 $ 342.59
-0.42%
$ 2.05 million $ 3.76 million
Sep 19, 2025 $ 344.17
-1.97%
$ 2.06 million $ 3.81 million
Sep 18, 2025 $ 350.46
+5.83%
$ 2.11 million $ 5.69 million
Sep 17, 2025 $ 331.62
-1.49%
$ 1.99 million $ 4.1 million
Sep 16, 2025 $ 337.29
+2.95%
$ 2.02 million $ 3.82 million
Sep 15, 2025 $ 327.48
-1.59%
$ 1.97 million $ 3.62 million
Sep 14, 2025 $ 332.82
+0.49%
$ 2 million $ 2.45 million
Sep 13, 2025 $ 331.23
-0.15%
$ 1.99 million $ 2.85 million
Sep 12, 2025 $ 331.72
+1.34%
$ 1.99 million $ 4.27 million
Sep 11, 2025 $ 327.33
+0.11%
$ 1.96 million $ 2.02 million
Sep 10, 2025 $ 326.99
-0.52%
$ 1.96 million $ 2.21 million
Sep 9, 2025 $ 328.7
-0.35%
$ 1.97 million $ 1.68 million
Sep 8, 2025 $ 329.87
+0.39%
$ 1.98 million $ 1.4 million
Sep 7, 2025 $ 328.59
+0.55%
$ 1.97 million $ 528,026
Sep 6, 2025 $ 326.8
-0.01%
$ 1.96 million $ 417,456
Sep 5, 2025 $ 326.83
-0.48%
$ 1.96 million $ 2.12 million
Sep 4, 2025 $ 328.65
-0.63%
$ 1.97 million $ 1.79 million
Sep 3, 2025 $ 331.08
-3.18%
$ 1.98 million $ 2.25 million
Sep 2, 2025 $ 342.21
+1.59%
$ 2.05 million $ 2.41 million
Sep 1, 2025 $ 336.87
+0.59%
$ 2.02 million $ 927,916
Aug 31, 2025 $ 334.96
-0.19%
$ 2.01 million $ 1.07 million
Aug 30, 2025 $ 335.32
+0.07%
$ 2.01 million $ 1.12 million
Aug 29, 2025 $ 335.07
-1.25%
$ 2.01 million $ 3.81 million
Aug 28, 2025 $ 339.3
-0.76%
$ 2.04 million $ 2.84 million
Aug 27, 2025 $ 342.23
-3.10%
$ 2.05 million $ 1.7 million
Aug 26, 2025 $ 352.85
+3.02%
$ 2.12 million $ 1.78 million
Aug 25, 2025 $ 342.05
-4.55%
$ 2.05 million $ 1.29 million
Aug 24, 2025 $ 358.09
-0.10%
$ 2.15 million $ 1.21 million
Aug 23, 2025 $ 358.28
-0.23%
$ 2.15 million $ 966,018
Aug 22, 2025 $ 359.09
+6.45%
$ 2.15 million $ 2.45 million
Aug 21, 2025 $ 337.59
-2.04%
$ 2.02 million $ 1.84 million
Aug 20, 2025 $ 344.69
+2.40%
$ 2.07 million $ 1.57 million
Aug 19, 2025 $ 337.75
-7.05%
$ 2.02 million $ 1.63 million
Aug 18, 2025 $ 363.38
-1.38%
$ 2.18 million $ 1.73 million
Aug 17, 2025 $ 368.47
-0.03%
$ 2.21 million $ 930,053
Aug 16, 2025 $ 368.57
+0.12%
$ 2.21 million $ 654,316
Aug 15, 2025 $ 368.13
-1.71%
$ 2.21 million $ 1.38 million
Aug 14, 2025 $ 374.06
-4.70%
$ 2.25 million $ 1.88 million
Aug 13, 2025 $ 392.5
-0.87%
$ 2.35 million $ 2.17 million
Aug 12, 2025 $ 395.94
-1.21%
$ 2.38 million $ 2.8 million
Aug 11, 2025 $ 400.79
-0.08%
$ 2.4 million $ 3.77 million
Aug 10, 2025 $ 401.13
+1.26%
$ 2.41 million $ 1.18 million
Aug 9, 2025 $ 396.15
+0.18%
$ 2.38 million $ 1.25 million