Market Cap $3.46T
-0.11%
Volume 24h $180.97B
-37.38%
BTC % 54.96%
-0.12%
ETH % 11.46%
-0.26%
Coins
34.056
+5
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $173.74 | $171.70 | $173.86 | $171.99 | $3,433,609 | $14,263,980 |
| Jan-15 2026 | $171.73 | $170.77 | $181.07 | $178.73 | $4,358,845 | $14,099,018 |
| Jan-14 2026 | $179.46 | $176.20 | $187.61 | $176.97 | $7,268,822 | $14,733,825 |
| Jan-13 2026 | $177.18 | $161.39 | $177.18 | $161.87 | $6,209,671 | $14,546,439 |
| Jan-12 2026 | $161.76 | $158.27 | $163.14 | $161.40 | $4,522,721 | $13,281,211 |
| Jan-11 2026 | $160.02 | $159.79 | $161.88 | $159.79 | $2,713,008 | $13,137,867 |
| Jan-10 2026 | $159.86 | $158.16 | $159.86 | $158.35 | $2,824,238 | $13,125,246 |
| Jan-09 2026 | $158.40 | $157.26 | $167.65 | $167.60 | $4,249,409 | $13,004,962 |
| Jan-08 2026 | $167.64 | $160.68 | $170.07 | $162.31 | $4,679,888 | $13,763,554 |
| Jan-07 2026 | $161.82 | $160.68 | $169.91 | $169.91 | $4,383,869 | $13,285,778 |
| Jan-06 2026 | $168.02 | $155.53 | $168.02 | $164.80 | $4,438,450 | $13,794,394 |
| Jan-05 2026 | $165.26 | $159.88 | $165.73 | $159.88 | $3,919,777 | $13,567,922 |
| Jan-04 2026 | $159.48 | $159.48 | $161.91 | $161.62 | $3,076,681 | $13,093,289 |
| Jan-03 2026 | $162.07 | $158.30 | $162.07 | $158.49 | $2,734,325 | $13,305,980 |
| Jan-02 2026 | $158.26 | $153.76 | $158.90 | $154.21 | $3,621,295 | $12,993,454 |