MicroStrategy tokenized stock (xStock) Historical Data

MSTRx Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 395.43
-1.90%
$ 2.37 million $ 2.56 million
Aug 7, 2025 $ 403.1
+5.39%
$ 2.42 million $ 4.41 million
Aug 6, 2025 $ 382.47
+1.58%
$ 2.29 million $ 3.74 million
Aug 5, 2025 $ 376.51
-3.40%
$ 2.26 million $ 2.52 million
Aug 4, 2025 $ 389.74
+5.69%
$ 2.34 million $ 2.52 million
Aug 3, 2025 $ 368.75
+0.59%
$ 2.21 million $ 1.05 million
Aug 2, 2025 $ 365.86
-0.83%
$ 2.2 million $ 1.02 million
Aug 1, 2025 $ 366.33
-7.53%
$ 2.21 million $ 2.86 million
Jul 31, 2025 $ 396.16
-0.37%
$ 2.38 million $ 2.83 million
Jul 30, 2025 $ 397.64
+0.33%
$ 2.39 million $ 2.9 million
Jul 29, 2025 $ 396.32
-1.81%
$ 2.38 million $ 3.31 million
Jul 28, 2025 $ 403.62
-1.08%
$ 2.42 million $ 3.79 million
Jul 27, 2025 $ 408.04
-0.20%
$ 2.45 million $ 1.11 million
Jul 26, 2025 $ 409.24
+0.67%
$ 2.45 million $ 520,957
Jul 25, 2025 $ 406.53
-1.61%
$ 2.44 million $ 3.82 million
Jul 24, 2025 $ 413.19
+0.33%
$ 2.48 million $ 3.03 million
Jul 23, 2025 $ 411.85
-3.46%
$ 2.47 million $ 3.53 million
Jul 22, 2025 $ 426.24
-0.54%
$ 2.56 million $ 3.68 million
Jul 21, 2025 $ 428.58
+0.55%
$ 2.57 million $ 4.08 million
Jul 20, 2025 $ 426.21
+0.39%
$ 2.56 million $ 654,452
Jul 19, 2025 $ 424.54
+0.13%
$ 2.55 million $ 163,281
Jul 18, 2025 $ 424.17
-6.20%
$ 2.54 million $ 3.15 million
Jul 17, 2025 $ 452.18
-0.59%
$ 2.71 million $ 3.6 million
Jul 16, 2025 $ 454.86
+2.52%
$ 2.73 million $ 3.68 million
Jul 15, 2025 $ 443.69
-1.51%
$ 2.66 million $ 4.68 million
Jul 14, 2025 $ 450.5
+3.94%
$ 2.7 million $ 5.67 million
Jul 13, 2025 $ 433.41
-0.07%
$ 2.6 million $ 909,150
Jul 12, 2025 $ 433.71
+0.11%
$ 2.6 million $ 821,798
Jul 11, 2025 $ 433.21
+1.37%
$ 2.6 million $ 3.9 million
Jul 10, 2025 $ 421.59
+1.69%
$ 2.53 million $ 5.73 million