Market Cap $4.16T
3.25%
Volume 24h $250.26B
32.62%
BTC % 55.02%
-0.29%
ETH % 12.12%
2.31%
Coins
33.517
Exchanges
885
Last update
29 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $288.99 | $288.87 | $289.96 | $289.70 | $2,070,731 | $10,865,991 |
| Oct-24 2025 | $289.58 | $285.97 | $292.64 | $285.97 | $5,529,535 | $10,888,183 |
| Oct-23 2025 | $285.47 | $281.61 | $289.57 | $281.85 | $8,960,674 | $10,733,908 |
| Oct-22 2025 | $280.17 | $278.46 | $297.35 | $297.20 | $4,404,961 | $10,534,593 |
| Oct-21 2025 | $297.82 | $290.41 | $305.01 | $297.33 | $6,018,927 | $11,198,137 |
| Oct-20 2025 | $298.18 | $293.57 | $304.28 | $294.02 | $5,573,451 | $11,211,524 |
| Oct-19 2025 | $292.17 | $290.87 | $292.76 | $291.90 | $4,469,553 | $10,985,582 |
| Oct-18 2025 | $291.69 | $290.94 | $293.47 | $292.79 | $4,532,726 | $10,967,719 |
| Oct-17 2025 | $292.19 | $272.36 | $292.19 | $287.90 | $11,080,283 | $10,986,398 |
| Oct-16 2025 | $285.10 | $284.44 | $302.36 | $297.52 | $7,632,089 | $9,294,204 |
| Oct-15 2025 | $298.27 | $297.64 | $307.52 | $302.62 | $8,181,296 | $9,723,757 |
| Oct-14 2025 | $303.19 | $299.02 | $314.67 | $314.04 | $15,732,965 | $9,884,051 |
| Oct-13 2025 | $314.73 | $305.57 | $315.89 | $305.95 | $18,013,315 | $10,260,194 |
| Oct-12 2025 | $302.17 | $299.56 | $311.33 | $301.13 | $12,344,212 | $9,850,871 |
| Oct-11 2025 | $299.83 | $299.36 | $305.16 | $305.16 | $10,580,609 | $9,774,462 |