Market Cap $2.74T
0.21%
Volume 24h $243.25B
-6.99%
BTC % 55.85%
0.26%
ETH % 9.96%
-0.8%
Coins
34.545
+3
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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $159.82 | $157.36 | $168.96 | $165.13 | $2,608,077 | $31,502,326 |
| Apr-28 2026 | $164.62 | $162.70 | $170.57 | $170.05 | $2,846,730 | $32,447,742 |
| Apr-27 2026 | $169.43 | $168.83 | $176.86 | $174.21 | $4,245,834 | $33,396,492 |
| Apr-26 2026 | $172.78 | $170.81 | $173.46 | $170.90 | $1,652,896 | $34,055,718 |
| Apr-25 2026 | $170.95 | $170.27 | $171.37 | $170.79 | $1,531,393 | $33,695,481 |
| Apr-24 2026 | $170.64 | $170.50 | $177.17 | $175.25 | $3,004,760 | $33,634,131 |
| Apr-23 2026 | $175.01 | $173.10 | $179.40 | $177.31 | $4,366,382 | $34,494,588 |
| Apr-22 2026 | $178.29 | $168.55 | $180.73 | $168.55 | $2,707,134 | $35,141,168 |
| Apr-21 2026 | $167.28 | $165.19 | $174.10 | $170.30 | $3,080,794 | $32,972,183 |
| Apr-20 2026 | $170.38 | $157.91 | $171.28 | $157.91 | $4,062,614 | $33,583,352 |
| Apr-19 2026 | $157.90 | $157.90 | $162.85 | $162.17 | $4,039,887 | $31,122,826 |
| Apr-18 2026 | $162.71 | $162.20 | $166.50 | $166.12 | $2,545,099 | $32,070,201 |
| Apr-17 2026 | $166.54 | $146.69 | $170.26 | $147.88 | $4,921,893 | $32,826,794 |
| Apr-16 2026 | $147.79 | $140.93 | $148.70 | $142.88 | $3,922,779 | $29,130,984 |
| Apr-15 2026 | $143.46 | $137.21 | $143.46 | $139.12 | $2,291,164 | $28,277,417 |