MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 76
Download
Date Close Price change Market cap Trading volume
Nov 18, 5 PM $ 211.78
+0.24%
$ 1.27 million $ 4.94 million
Nov 18, 4 PM $ 211.28
+2.13%
$ 1.27 million $ 4.93 million
Nov 18, 3 PM $ 206.87
+1.91%
$ 1.24 million $ 4.8 million
Nov 18, 2 PM $ 202.99
+2.80%
$ 1.22 million $ 4.34 million
Nov 18, 1 PM $ 197.47
+1.55%
$ 1.18 million $ 4.62 million
Nov 18, 12 PM $ 194.44
+0.16%
$ 1.17 million $ 4.85 million
Nov 18, 11 AM $ 194.14
+0.15%
$ 1.16 million $ 4.83 million
Nov 18, 10 AM $ 193.85
+0.07%
$ 1.16 million $ 4.8 million
Nov 18, 9 AM $ 193.72
+0.18%
$ 1.16 million $ 4.74 million
Nov 18, 8 AM $ 193.38
+1.35%
$ 1.16 million $ 4.61 million
Nov 18, 7 AM $ 190.79
+1.08%
$ 1.14 million $ 4.54 million
Nov 18, 6 AM $ 188.76
-1.11%
$ 1.13 million $ 4.45 million
Nov 18, 5 AM $ 190.87
+0.63%
$ 1.15 million $ 4.39 million
Nov 18, 4 AM $ 189.11
-1.51%
$ 1.13 million $ 4.22 million
Nov 18, 3 AM $ 192.01
-0.94%
$ 1.15 million $ 3.54 million
Nov 18, 2 AM $ 194.2
-0.37%
$ 1.17 million $ 3.18 million
Nov 18, 1 AM $ 194.93
-0.43%
$ 1.17 million $ 3.66 million
Nov 18, 12 AM $ 195.78
-0.25%
$ 1.17 million $ 3.59 million
Nov 17, 11 PM $ 196.28
-0.17%
$ 1.18 million $ 3.57 million
Nov 17, 10 PM $ 196.87
+0.80%
$ 1.18 million $ 3.68 million
Nov 17, 9 PM $ 195.27
+0.19%
$ 1.17 million $ 3.67 million
Nov 17, 8 PM $ 194.89
+2.12%
$ 1.17 million $ 3.68 million
Nov 17, 7 PM $ 191.16
-1.26%
$ 1.15 million $ 3.31 million
Nov 17, 6 PM $ 193.61
-0.20%
$ 1.16 million $ 3.03 million
Nov 17, 5 PM $ 194.64
-1.24%
$ 1.17 million $ 3.14 million
Nov 17, 4 PM $ 196.64
+0.22%
$ 1.18 million $ 3.2 million
Nov 17, 3 PM $ 196.21
-1.55%
$ 1.18 million $ 3.26 million
Nov 17, 2 PM $ 200.46
+2.63%
$ 1.2 million $ 3.15 million
Nov 17, 1 PM $ 194.72
-3.16%
$ 1.17 million $ 2.93 million
Nov 17, 12 PM $ 201.08
-0.66%
$ 1.21 million $ 2.59 million
Nov 17, 11 AM $ 202.41
-0.06%
$ 1.21 million $ 2.54 million
Nov 17, 10 AM $ 202.54
+0.35%
$ 1.22 million $ 2.6 million
Nov 17, 9 AM $ 201.83
+0.01%
$ 1.21 million $ 2.63 million
Nov 17, 8 AM $ 201.82
-0.03%
$ 1.21 million $ 2.66 million
Nov 17, 7 AM $ 201.87
+0.99%
$ 1.21 million $ 2.63 million
Nov 17, 6 AM $ 199.89
-0.16%
$ 1.2 million $ 2.58 million
Nov 17, 5 AM $ 200.21
-0.08%
$ 1.2 million $ 2.6 million
Nov 17, 4 AM $ 200.37
+0.43%
$ 1.2 million $ 2.61 million
Nov 17, 3 AM $ 199.51
+0.80%
$ 1.2 million $ 2.56 million
Nov 17, 2 AM $ 197.92
+1.10%
$ 1.19 million $ 2.53 million
Nov 17, 1 AM $ 195.76
-2.50%
$ 1.17 million $ 2.52 million
Nov 17, 12 AM $ 200.78
+0.79%
$ 1.2 million $ 2.53 million
Nov 16, 11 PM $ 199.2
-0.85%
$ 1.2 million $ 2.39 million
Nov 16, 10 PM $ 200.91
+0.22%
$ 1.21 million $ 2.24 million
Nov 16, 9 PM $ 200.46
+0.02%
$ 1.2 million $ 2.16 million
Nov 16, 8 PM $ 200.43
-0.11%
$ 1.2 million $ 2.11 million
Nov 16, 7 PM $ 200.64
-0.02%
$ 1.2 million $ 2.11 million
Nov 16, 6 PM $ 200.63
-0.10%
$ 1.2 million $ 2.06 million
Nov 16, 5 PM $ 200.83
+0.08%
$ 1.2 million $ 1.88 million
Nov 16, 4 PM $ 200.66
-0.14%
$ 1.2 million $ 1.76 million