Market Cap $3.49T
0.04%
Volume 24h $224.07B
BTC % 54.82%
-0.25%
ETH % 11.09%
1.17%
Coins
33.670
+1
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $200.24 | $199.54 | $201.82 | $201.82 | $2,144,532 | $12,435,380 |
| Nov-14 2025 | $200.05 | $196.77 | $211.60 | $210.95 | $5,539,788 | $12,423,343 |
| Nov-13 2025 | $210.76 | $209.71 | $228.28 | $223.86 | $3,693,278 | $8,873,192 |
| Nov-12 2025 | $225.00 | $222.43 | $236.36 | $230.25 | $2,759,032 | $9,472,734 |
| Nov-11 2025 | $231.05 | $230.57 | $243.35 | $238.75 | $3,365,809 | $9,265,387 |
| Nov-10 2025 | $236.77 | $235.81 | $255.53 | $248.34 | $3,625,891 | $9,494,524 |
| Nov-09 2025 | $249.91 | $241.29 | $249.92 | $241.33 | $3,090,001 | $10,021,429 |
| Nov-08 2025 | $241.12 | $240.86 | $264.57 | $240.86 | $3,779,495 | $9,668,988 |
| Nov-07 2025 | $242.39 | $226.56 | $242.71 | $238.02 | $6,310,008 | $9,719,885 |
| Nov-06 2025 | $238.30 | $238.06 | $254.89 | $254.65 | $3,667,243 | $9,555,874 |
| Nov-05 2025 | $254.31 | $245.31 | $256.15 | $246.98 | $8,390,518 | $10,197,731 |
| Nov-04 2025 | $247.51 | $246.79 | $264.59 | $263.00 | $10,577,445 | $9,925,177 |
| Nov-03 2025 | $262.94 | $260.95 | $271.45 | $271.45 | $9,279,730 | $10,543,893 |
| Nov-02 2025 | $270.52 | $269.81 | $271.03 | $269.96 | $1,844,684 | $10,847,841 |
| Nov-01 2025 | $269.83 | $269.62 | $270.98 | $269.87 | $2,346,607 | $10,820,080 |