MicroStrategy xStock
MSTRX
Rank #1779
$236.30
Updated 9 days ago
Market Cap
$9.29M
24h Volume
$2.88M
Avg Volume (30d)
$3.95M
24h High/Low
$249.11
$234.81
$234.81
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Tokenized Assets
Tokenized Stock
BackedFi xStocks Ecosystem
Chains
Ethereum
0xae2f842ef90c0d5...
Solana
XsP7xzNPvEHS1m6qf...
Arbitrum One
0xae2f842ef90c0d5...
Binance Smart Chain
0xae2f842ef90c0d5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $236.30 | $249.11 | $234.81 | $236.30 | $2.88M | $9.29M |
| Nov 10, 2025 | $263.61 | $263.61 | $263.61 | $263.61 | $151.42K | $10.03M |
| Nov 9, 2025 | $248.44 | $248.44 | $248.44 | $248.44 | $249.57K | $9.46M |
| Nov 8, 2025 | $241.83 | $241.83 | $241.83 | $241.83 | $5.03M | $9.22M |
| Nov 7, 2025 | $237.70 | $237.70 | $237.70 | $237.70 | $3.00M | $8.37M |
| Nov 6, 2025 | $254.88 | $254.88 | $254.88 | $254.88 | $5.15M | $9.18M |
| Nov 5, 2025 | $247.82 | $247.82 | $247.82 | $247.82 | $8.81M | $9.54M |
| Nov 4, 2025 | $262.96 | $262.96 | $262.96 | $262.96 | $6.41M | $9.16M |
| Nov 3, 2025 | $270.90 | $270.90 | $270.90 | $270.90 | $1.53M | $9.32M |
| Nov 2, 2025 | $269.69 | $269.69 | $269.69 | $269.69 | $1.86M | $9.28M |
| Nov 1, 2025 | $269.62 | $269.62 | $269.62 | $269.62 | $6.15M | $9.28M |
| Oct 31, 2025 | $268.82 | $268.82 | $268.82 | $268.82 | $5.65M | $9.46M |
| Oct 30, 2025 | $279.54 | $279.54 | $279.54 | $279.54 | $4.77M | $9.12M |
| Oct 29, 2025 | $285.95 | $285.95 | $285.95 | $285.95 | $3.94M | $9.17M |
| Oct 28, 2025 | $293.25 | $293.25 | $293.25 | $293.25 | $539.08K | $9.53M |
| Oct 27, 2025 | $300.59 | $300.59 | $300.59 | $300.59 | $2.82M | $10.15M |
| Oct 26, 2025 | $288.72 | $288.72 | $288.72 | $288.72 | $1.81M | $9.76M |
| Oct 25, 2025 | $289.56 | $289.56 | $289.56 | $289.56 | $3.70M | $9.76M |
| Oct 24, 2025 | $285.86 | $285.86 | $285.86 | $285.86 | $7.96M | $9.06M |
| Oct 23, 2025 | $280.69 | $280.69 | $280.69 | $280.69 | $3.87M | $8.82M |
| Oct 22, 2025 | $297.64 | $297.64 | $297.64 | $297.64 | $5.61M | $9.32M |
| Oct 21, 2025 | $296.98 | $296.98 | $296.98 | $296.98 | $5.06M | $8.92M |