Market Cap $2.56T
2.94%
Volume 24h $368.87B
-70.1%
BTC % 54.09%
-0.2%
ETH % 9.68%
2.06%
Coins
34.202
+2
Exchanges
885
Last update
1 minute ago
MicroStrategy tokenized stock (xStock) (MSTRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-06 2026 | $137.07 | $101.82 | $137.07 | $101.82 | $5,943,542 | $27,017,808 |
| Feb-05 2026 | $108.03 | $103.63 | $127.61 | $127.61 | $5,046,917 | $21,294,193 |
| Feb-04 2026 | $127.10 | $121.69 | $133.24 | $131.67 | $3,479,959 | $25,052,038 |
| Feb-03 2026 | $132.05 | $128.07 | $143.04 | $140.76 | $3,596,497 | $10,841,470 |
| Feb-02 2026 | $141.10 | $136.67 | $147.19 | $137.25 | $7,194,665 | $11,584,839 |
| Feb-01 2026 | $135.64 | $135.64 | $141.62 | $138.85 | $4,903,677 | $11,136,312 |
| Jan-31 2026 | $138.34 | $138.34 | $149.45 | $149.22 | $5,951,899 | $11,358,123 |
| Jan-30 2026 | $149.11 | $137.88 | $149.96 | $144.36 | $6,110,663 | $12,242,309 |
| Jan-29 2026 | $144.11 | $141.44 | $158.68 | $158.65 | $6,062,704 | $11,831,620 |
| Jan-28 2026 | $159.11 | $158.75 | $163.93 | $161.61 | $3,492,321 | $13,063,090 |
| Jan-27 2026 | $161.59 | $157.86 | $162.21 | $160.88 | $4,174,506 | $13,266,507 |
| Jan-26 2026 | $160.60 | $159.01 | $163.20 | $160.79 | $3,576,910 | $13,185,947 |
| Jan-25 2026 | $160.89 | $160.89 | $163.46 | $163.46 | $3,788,322 | $13,209,161 |
| Jan-24 2026 | $163.56 | $163.06 | $163.71 | $163.06 | $2,238,242 | $13,428,892 |
| Jan-23 2026 | $163.30 | $160.51 | $167.57 | $161.35 | $3,732,792 | $13,407,036 |