MicroStrategy tokenized stock (xStock) Historical Data

MSTRX Page 87
Download
Date Close Price change Market cap Trading volume
Oct 28, 4 PM $ 290.64
+0.15%
$ 1.74 million $ 2.96 million
Oct 28, 3 PM $ 289.89
-0.51%
$ 1.74 million $ 3.05 million
Oct 28, 2 PM $ 292.21
-1.01%
$ 1.75 million $ 3.11 million
Oct 28, 1 PM $ 295.2
+0.43%
$ 1.77 million $ 3.17 million
Oct 28, 12 PM $ 293.93
+0.17%
$ 1.76 million $ 3.44 million
Oct 28, 11 AM $ 293.45
-0.35%
$ 1.76 million $ 3.81 million
Oct 28, 10 AM $ 294.49
-0.02%
$ 1.77 million $ 4.07 million
Oct 28, 9 AM $ 294.26
+0.15%
$ 1.77 million $ 4.14 million
Oct 28, 8 AM $ 293.81
+0.38%
$ 1.76 million $ 4.35 million
Oct 28, 7 AM $ 292.81
+0.23%
$ 1.76 million $ 4.55 million
Oct 28, 6 AM $ 292.14
-0.04%
$ 1.75 million $ 4.77 million
Oct 28, 5 AM $ 292.24
-0.33%
$ 1.75 million $ 5.1 million
Oct 28, 4 AM $ 293.24
+0.36%
$ 1.76 million $ 5.06 million
Oct 28, 3 AM $ 292.2
-0.29%
$ 1.75 million $ 5.62 million
Oct 28, 2 AM $ 293.05
+0.04%
$ 1.76 million $ 5.64 million
Oct 28, 1 AM $ 292.92
-0.08%
$ 1.76 million $ 5.87 million
Oct 28, 12 AM $ 293.13
+0.07%
$ 1.76 million $ 6.38 million
Oct 27, 11 PM $ 292.94
-0.11%
$ 1.76 million $ 6.5 million
Oct 27, 10 PM $ 293.23
-0.42%
$ 1.76 million $ 6.51 million
Oct 27, 9 PM $ 294.47
-0.31%
$ 1.77 million $ 6.66 million
Oct 27, 8 PM $ 295.4
-0.48%
$ 1.77 million $ 6.56 million
Oct 27, 7 PM $ 296.83
-0.19%
$ 1.78 million $ 6.51 million
Oct 27, 6 PM $ 297.38
+0.21%
$ 1.78 million $ 6.48 million
Oct 27, 5 PM $ 296.76
+0.11%
$ 1.78 million $ 6.41 million
Oct 27, 4 PM $ 296.34
+0.64%
$ 1.78 million $ 6.35 million
Oct 27, 3 PM $ 293.99
-0.46%
$ 1.76 million $ 6.24 million
Oct 27, 2 PM $ 295.38
-0.82%
$ 1.77 million $ 6.15 million
Oct 27, 1 PM $ 297.75
-0.25%
$ 1.79 million $ 5.97 million
Oct 27, 12 PM $ 298.59
-0.17%
$ 1.79 million $ 5.72 million
Oct 27, 11 AM $ 299.11
-0.44%
$ 1.79 million $ 5.42 million
Oct 27, 10 AM $ 300.78
+0.20%
$ 1.8 million $ 5.31 million
Oct 27, 9 AM $ 300.26
+0.04%
$ 1.8 million $ 5.26 million
Oct 27, 8 AM $ 300.57
-1.48%
$ 1.8 million $ 5.22 million
Oct 27, 7 AM $ 305.1
+0.67%
$ 1.83 million $ 5.03 million
Oct 27, 6 AM $ 303.72
-0.08%
$ 1.82 million $ 4.73 million
Oct 27, 5 AM $ 303.58
+0.24%
$ 1.82 million $ 4.29 million
Oct 27, 4 AM $ 302.83
-0.18%
$ 1.82 million $ 4.12 million
Oct 27, 3 AM $ 303.4
-0.31%
$ 1.82 million $ 3.52 million
Oct 27, 2 AM $ 304.28
-0.99%
$ 1.83 million $ 3.47 million
Oct 27, 1 AM $ 307.32
-0.04%
$ 1.84 million $ 3.24 million
Oct 27, 12 AM $ 307.53
+1.81%
$ 1.84 million $ 2.74 million
Oct 26, 11 PM $ 300.79
+1.47%
$ 1.8 million $ 2.62 million
Oct 26, 10 PM $ 294.41
+0.28%
$ 1.77 million $ 2.53 million
Oct 26, 9 PM $ 293.51
-0.86%
$ 1.76 million $ 2.42 million
Oct 26, 8 PM $ 296.05
+0.11%
$ 1.78 million $ 2.4 million
Oct 26, 7 PM $ 295.65
+0.07%
$ 1.77 million $ 2.39 million
Oct 26, 6 PM $ 295.42
-0.22%
$ 1.77 million $ 2.38 million
Oct 26, 5 PM $ 296.7
+0.23%
$ 1.78 million $ 2.35 million
Oct 26, 4 PM $ 296.02
+0.08%
$ 1.78 million $ 2.32 million
Oct 26, 3 PM $ 295.79
-0.25%
$ 1.77 million $ 2.26 million