Market Cap $4.44T
-1.49%
Volume 24h $264.39B
-52.37%
BTC % 54.55%
0.42%
ETH % 12.09%
-0.57%
Coins
33.322
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $352.33 | $346.62 | $356.79 | $351.91 | $8,887,261 | $11,485,880 |
| Oct-02 2025 | $349.47 | $342.14 | $351.64 | $342.70 | $4,479,193 | $11,392,667 |
| Oct-01 2025 | $339.81 | $321.19 | $341.24 | $321.93 | $3,297,955 | $11,077,807 |
| Sep-30 2025 | $320.04 | $316.67 | $326.61 | $324.51 | $3,225,864 | $10,433,380 |
| Sep-29 2025 | $324.07 | $313.77 | $326.16 | $315.23 | $3,718,800 | $10,564,593 |
| Sep-28 2025 | $310.71 | $309.12 | $311.69 | $310.51 | $2,047,991 | $10,129,054 |
| Sep-27 2025 | $309.64 | $307.88 | $310.58 | $309.00 | $2,491,498 | $10,094,126 |
| Sep-26 2025 | $308.87 | $298.85 | $309.77 | $301.79 | $4,584,077 | $10,069,205 |
| Sep-25 2025 | $302.06 | $294.40 | $324.46 | $323.22 | $6,723,418 | $9,847,202 |
| Sep-24 2025 | $323.76 | $323.01 | $335.23 | $328.23 | $4,223,610 | $7,932,163 |
| Sep-23 2025 | $329.59 | $328.98 | $339.69 | $338.15 | $4,916,527 | $8,074,959 |
| Sep-22 2025 | $336.48 | $332.26 | $344.84 | $344.03 | $6,580,707 | $6,561,270 |
| Sep-21 2025 | $341.90 | $341.69 | $343.79 | $342.07 | $5,261,487 | $6,667,023 |
| Sep-20 2025 | $343.12 | $342.41 | $344.32 | $344.11 | $4,041,299 | $6,690,718 |
| Sep-19 2025 | $344.41 | $338.11 | $353.45 | $349.90 | $4,159,985 | $6,716,022 |