MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 69
Download
Date Close Price change Market cap Trading volume
Dec 2, 9 PM $ 181.73
-0.29%
$ 1.09 million $ 2.44 million
Dec 2, 8 PM $ 182.26
-2.53%
$ 1.09 million $ 2.48 million
Dec 2, 7 PM $ 186.98
+1.63%
$ 1.12 million $ 2.43 million
Dec 2, 6 PM $ 183.9
+0.88%
$ 1.1 million $ 2.46 million
Dec 2, 5 PM $ 182.35
+1.17%
$ 1.09 million $ 2.33 million
Dec 2, 4 PM $ 180.24
-0.57%
$ 1.08 million $ 2.46 million
Dec 2, 3 PM $ 181.87
+0.24%
$ 1.09 million $ 2.51 million
Dec 2, 2 PM $ 180.74
+3.26%
$ 1.08 million $ 2.47 million
Dec 2, 1 PM $ 175.1
+0.41%
$ 1.05 million $ 2.1 million
Dec 2, 12 PM $ 174.39
-0.30%
$ 1.05 million $ 2.16 million
Dec 2, 11 AM $ 174.91
+1.00%
$ 1.05 million $ 2.26 million
Dec 2, 10 AM $ 173.19
+0.56%
$ 1.04 million $ 2.29 million
Dec 2, 9 AM $ 172.23
+0.54%
$ 1.03 million $ 2.27 million
Dec 2, 8 AM $ 171.3
-1.13%
$ 1.03 million $ 2.49 million
Dec 2, 7 AM $ 173.26
+0.05%
$ 1.04 million $ 3.11 million
Dec 2, 6 AM $ 173.17
+0.10%
$ 1.04 million $ 3.6 million
Dec 2, 5 AM $ 173
+0.10%
$ 1.04 million $ 3.82 million
Dec 2, 4 AM $ 172.83
+0.28%
$ 1.04 million $ 3.84 million
Dec 2, 3 AM $ 172.35
-0.06%
$ 1.03 million $ 4.51 million
Dec 2, 2 AM $ 172.46
+0.17%
$ 1.03 million $ 4.61 million
Dec 2, 1 AM $ 172.16
-0.25%
$ 1.03 million $ 4.96 million
Dec 2, 12 AM $ 172.59
-0.29%
$ 1.03 million $ 5.34 million
Dec 1, 11 PM $ 173.09
-0.96%
$ 1.04 million $ 5.78 million
Dec 1, 10 PM $ 174.77
+0.09%
$ 1.05 million $ 5.84 million
Dec 1, 9 PM $ 174.61
+2.64%
$ 1.05 million $ 5.8 million
Dec 1, 8 PM $ 170.1
+2.78%
$ 1.02 million $ 5.69 million
Dec 1, 7 PM $ 165.24
+0.99%
$ 992,035 $ 5.57 million
Dec 1, 6 PM $ 162.51
+2.04%
$ 974,915 $ 5.48 million
Dec 1, 5 PM $ 159.3
+1.02%
$ 955,619 $ 5.35 million
Dec 1, 4 PM $ 158.06
-0.40%
$ 948,204 $ 5.15 million
Dec 1, 3 PM $ 158.7
-4.78%
$ 952,046 $ 5.1 million
Dec 1, 2 PM $ 166.68
-1.39%
$ 999,888 $ 4.98 million
Dec 1, 1 PM $ 169.03
+0.66%
$ 1.01 million $ 4.95 million
Dec 1, 12 PM $ 167.92
-1.23%
$ 1.01 million $ 4.99 million
Dec 1, 11 AM $ 170
-0.41%
$ 1.02 million $ 4.92 million
Dec 1, 10 AM $ 170.7
+0.07%
$ 1.02 million $ 4.86 million
Dec 1, 9 AM $ 170.58
-1.00%
$ 1.02 million $ 4.79 million
Dec 1, 8 AM $ 172.31
-0.07%
$ 1.03 million $ 4.54 million
Dec 1, 7 AM $ 172.29
+0.10%
$ 1.03 million $ 4.14 million
Dec 1, 6 AM $ 172.12
-0.18%
$ 1.03 million $ 3.63 million
Dec 1, 5 AM $ 172.44
+0.20%
$ 1.03 million $ 3.12 million
Dec 1, 4 AM $ 172.36
-0.08%
$ 1.03 million $ 3.05 million
Dec 1, 3 AM $ 172.1
-0.45%
$ 1.03 million $ 2.94 million
Dec 1, 2 AM $ 172.88
+0.41%
$ 1.04 million $ 2.53 million
Dec 1, 1 AM $ 172.94
-1.84%
$ 1.04 million $ 1.99 million
Dec 1, 12 AM $ 177.86
+0.25%
$ 1.07 million $ 1.38 million
Nov 30, 11 PM $ 177.41
-0.71%
$ 1.06 million $ 963,490
Nov 30, 10 PM $ 178.72
+0.39%
$ 1.07 million $ 897,617
Nov 30, 9 PM $ 178.19
-0.10%
$ 1.07 million $ 883,220
Nov 30, 8 PM $ 178.65
+0.03%
$ 1.07 million $ 838,016