MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 7
Download
Date Close Price change Market cap Trading volume
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
Oct 4, 2025 $ 350.26
+0.01%
$ 2.1 million $ 3.75 million
Oct 3, 2025 $ 350.23
-0.58%
$ 2.1 million $ 8.28 million
Oct 2, 2025 $ 352.27
+3.53%
$ 2.11 million $ 4.27 million
Oct 1, 2025 $ 340.55
+6.28%
$ 2.04 million $ 2.95 million
Sep 30, 2025 $ 320.32
-1.18%
$ 1.92 million $ 3 million
Sep 29, 2025 $ 324.15
+4.41%
$ 1.94 million $ 3.56 million
Sep 28, 2025 $ 310.45
+0.41%
$ 1.86 million $ 1.84 million
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