MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 75
Download
Date Close Price change Market cap Trading volume
Nov 20, 6 PM $ 173.29
-1.10%
$ 1.04 million $ 2.84 million
Nov 20, 5 PM $ 175.22
-0.74%
$ 1.05 million $ 3.19 million
Nov 20, 4 PM $ 178.23
-3.46%
$ 1.07 million $ 3.12 million
Nov 20, 3 PM $ 185.05
-2.17%
$ 1.11 million $ 3.09 million
Nov 20, 2 PM $ 189.15
-2.19%
$ 1.13 million $ 3.34 million
Nov 20, 1 PM $ 193.38
+0.32%
$ 1.16 million $ 3.3 million
Nov 20, 12 PM $ 192.76
+0.14%
$ 1.16 million $ 2.74 million
Nov 20, 11 AM $ 192.49
-0.18%
$ 1.15 million $ 2.72 million
Nov 20, 10 AM $ 192.84
+0.56%
$ 1.16 million $ 2.71 million
Nov 20, 9 AM $ 191.76
-1.52%
$ 1.15 million $ 2.69 million
Nov 20, 8 AM $ 194.73
+0.57%
$ 1.17 million $ 2.7 million
Nov 20, 7 AM $ 193.63
+0.60%
$ 1.16 million $ 2.75 million
Nov 20, 6 AM $ 192.48
-1.13%
$ 1.15 million $ 2.78 million
Nov 20, 5 AM $ 194.68
+0.83%
$ 1.17 million $ 2.78 million
Nov 20, 4 AM $ 193.09
+0.07%
$ 1.16 million $ 3.33 million
Nov 20, 3 AM $ 193.08
-0.15%
$ 1.16 million $ 3.34 million
Nov 20, 2 AM $ 193.37
-0.83%
$ 1.16 million $ 3.35 million
Nov 20, 1 AM $ 194.91
+0.05%
$ 1.17 million $ 3.26 million
Nov 20, 12 AM $ 194.81
+0.35%
$ 1.17 million $ 3.25 million
Nov 19, 11 PM $ 193.09
+1.22%
$ 1.16 million $ 3.23 million
Nov 19, 10 PM $ 190.7
-0.02%
$ 1.14 million $ 3.14 million
Nov 19, 9 PM $ 190.68
+2.04%
$ 1.14 million $ 3.12 million
Nov 19, 8 PM $ 186.87
+0.17%
$ 1.12 million $ 3.03 million
Nov 19, 7 PM $ 186.55
+0.67%
$ 1.12 million $ 2.95 million
Nov 19, 6 PM $ 185.31
-0.23%
$ 1.11 million $ 2.83 million
Nov 19, 5 PM $ 185.72
-1.92%
$ 1.11 million $ 2.36 million
Nov 19, 4 PM $ 189.35
-0.64%
$ 1.14 million $ 2.24 million
Nov 19, 3 PM $ 192.59
-3.05%
$ 1.16 million $ 2.3 million
Nov 19, 2 PM $ 198.65
-2.53%
$ 1.19 million $ 2.56 million
Nov 19, 1 PM $ 203.86
-0.88%
$ 1.22 million $ 2.68 million
Nov 19, 12 PM $ 205.13
+0.44%
$ 1.23 million $ 2.72 million
Nov 19, 11 AM $ 204.81
-0.42%
$ 1.23 million $ 2.74 million
Nov 19, 10 AM $ 205.68
+0.40%
$ 1.23 million $ 2.8 million
Nov 19, 9 AM $ 204.77
+0.69%
$ 1.23 million $ 2.84 million
Nov 19, 8 AM $ 203.37
-0.52%
$ 1.22 million $ 2.91 million
Nov 19, 7 AM $ 204.7
+1.14%
$ 1.23 million $ 2.94 million
Nov 19, 6 AM $ 202.4
+0.78%
$ 1.21 million $ 3 million
Nov 19, 5 AM $ 200.83
-1.16%
$ 1.2 million $ 3.3 million
Nov 19, 4 AM $ 203.18
-0.27%
$ 1.22 million $ 3.33 million
Nov 19, 3 AM $ 203.72
-1.67%
$ 1.22 million $ 3.44 million
Nov 19, 2 AM $ 207.19
+2.03%
$ 1.24 million $ 3.77 million
Nov 19, 1 AM $ 203.07
-0.47%
$ 1.22 million $ 3.87 million
Nov 19, 12 AM $ 204.04
-0.61%
$ 1.22 million $ 3.94 million
Nov 18, 11 PM $ 205.28
+0.00%
$ 1.23 million $ 4.07 million
Nov 18, 10 PM $ 205.28
+0.46%
$ 1.23 million $ 4.1 million
Nov 18, 9 PM $ 204.39
-1.33%
$ 1.23 million $ 4.16 million
Nov 18, 8 PM $ 210.13
-0.08%
$ 1.26 million $ 4.4 million
Nov 18, 7 PM $ 210.45
-0.99%
$ 1.26 million $ 4.56 million
Nov 18, 6 PM $ 212.56
+0.51%
$ 1.28 million $ 4.88 million
Nov 18, 5 PM $ 211.78
+0.24%
$ 1.27 million $ 4.94 million