MicroStrategy xStock
MSTRX
Rank #1779
$185.60
Updated 5 months ago
Market Cap
$11.77M
24h Volume
$3.26M
Avg Volume (6m)
$2.77M
24h High/Low
$189.00
$174.03
$174.03
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $185.60 | $189.00 | $174.03 | $185.60 | $3.26M | $11.77M |
| Dec 2, 2025 | $173.26 | $186.52 | $171.58 | $182.44 | $3.71M | $12.30M |
| Dec 1, 2025 | $177.44 | $177.44 | $157.58 | $174.68 | $4.46M | $11.39M |
| Nov 30, 2025 | $178.08 | $179.06 | $177.45 | $178.57 | $909.74K | $10.33M |
| Nov 29, 2025 | $177.94 | $178.36 | $177.53 | $177.94 | $1.39M | $10.31M |
| Nov 28, 2025 | $182.78 | $183.54 | $176.96 | $178.29 | $1.81M | $10.44M |
| Nov 27, 2025 | $176.98 | $183.50 | $176.87 | $182.49 | $2.15M | $10.41M |
| Nov 26, 2025 | $174.25 | $179.61 | $170.34 | $176.55 | $1.60M | $10.22M |
| Nov 25, 2025 | $178.13 | $178.13 | $169.21 | $172.66 | $2.31M | $10.37M |
| Nov 24, 2025 | $180.60 | $180.60 | $169.48 | $179.32 | $2.27M | $10.30M |
| Nov 23, 2025 | $175.93 | $181.10 | $175.93 | $179.71 | $1.64M | $10.19M |
| Nov 22, 2025 | $172.14 | $177.19 | $171.67 | $177.19 | $4.46M | $9.82M |
| Nov 21, 2025 | $176.47 | $178.30 | $169.13 | $171.16 | $5.28M | $9.49M |
| Nov 20, 2025 | $192.94 | $195.39 | $174.00 | $179.19 | $3.24M | $9.37M |
| Nov 19, 2025 | $205.25 | $206.94 | $184.68 | $190.51 | $2.99M | $9.65M |