Market Cap $2.48T
1.41%
Volume 24h $204.31B
5.96%
BTC % 53.95%
0.33%
ETH % 9.54%
0.1%
Coins
34.287
+3
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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $129.98 | $128.54 | $135.46 | $133.22 | $1,830,306 | $25,619,697 |
| Feb-26 2026 | $133.14 | $129.50 | $136.15 | $134.17 | $2,535,516 | $26,241,947 |
| Feb-25 2026 | $135.12 | $124.89 | $137.17 | $124.89 | $2,789,169 | $26,633,634 |
| Feb-24 2026 | $124.82 | $121.85 | $126.23 | $124.24 | $2,801,654 | $24,603,522 |
| Feb-23 2026 | $124.45 | $124.39 | $130.86 | $130.86 | $2,845,720 | $24,529,299 |
| Feb-22 2026 | $130.84 | $130.32 | $132.41 | $131.75 | $1,396,517 | $25,789,578 |
| Feb-21 2026 | $132.09 | $131.03 | $133.39 | $131.74 | $1,379,024 | $26,036,788 |
| Feb-20 2026 | $131.67 | $128.73 | $133.98 | $128.73 | $2,315,598 | $25,953,382 |
| Feb-19 2026 | $128.71 | $123.51 | $129.18 | $125.43 | $2,016,580 | $25,369,996 |
| Feb-18 2026 | $125.05 | $124.62 | $130.48 | $128.27 | $1,791,250 | $24,648,000 |
| Feb-17 2026 | $128.54 | $127.22 | $134.32 | $134.08 | $2,089,901 | $25,335,317 |
| Feb-16 2026 | $133.74 | $131.98 | $136.26 | $134.25 | $1,791,968 | $26,361,913 |
| Feb-15 2026 | $133.94 | $133.92 | $136.66 | $135.54 | $2,197,716 | $26,400,985 |
| Feb-14 2026 | $135.86 | $133.39 | $136.52 | $134.12 | $1,847,689 | $26,779,344 |
| Feb-13 2026 | $134.15 | $123.76 | $134.77 | $124.39 | $3,210,192 | $26,442,323 |