Market Cap $3.30T
0.62%
Volume 24h $176.93B
-29.1%
BTC % 54.76%
0.09%
ETH % 11.3%
0.97%
Coins
33.767
+1
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 |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $179.82 | $178.39 | $180.17 | $180.17 | $1,900,746 | $14,763,841 |
| Dec-05 2025 | $179.67 | $178.33 | $187.28 | $185.97 | $2,609,904 | $14,750,966 |
| Dec-04 2025 | $186.28 | $185.34 | $190.39 | $189.68 | $3,078,112 | $15,293,770 |
| Dec-03 2025 | $189.87 | $181.26 | $189.94 | $181.91 | $3,887,182 | $15,588,455 |
| Dec-02 2025 | $182.44 | $172.26 | $186.06 | $172.26 | $4,172,778 | $14,978,435 |
| Dec-01 2025 | $174.68 | $158.00 | $177.56 | $177.56 | $7,831,546 | $14,341,355 |
| Nov-30 2025 | $178.10 | $177.74 | $179.23 | $178.05 | $2,210,098 | $11,059,940 |
| Nov-29 2025 | $178.02 | $177.47 | $178.19 | $177.96 | $1,966,723 | $11,055,029 |
| Nov-28 2025 | $178.41 | $177.38 | $183.85 | $183.04 | $3,116,413 | $11,079,572 |
| Nov-27 2025 | $182.95 | $177.05 | $183.06 | $177.25 | $2,848,360 | $11,361,454 |
| Nov-26 2025 | $177.12 | $170.62 | $179.37 | $174.22 | $3,136,559 | $10,999,676 |
| Nov-25 2025 | $173.18 | $169.06 | $177.63 | $177.63 | $2,898,644 | $10,754,619 |
| Nov-24 2025 | $179.28 | $171.97 | $179.55 | $179.55 | $4,382,632 | $11,133,235 |
| Nov-23 2025 | $179.64 | $177.47 | $179.72 | $177.47 | $2,572,244 | $11,155,694 |
| Nov-22 2025 | $177.07 | $171.55 | $177.07 | $172.23 | $2,155,546 | $10,995,990 |