MicroStrategy xStock
MSTRX
Rank #1779
$236.30
Updated 9 days ago
Market Cap
$9.29M
24h Volume
$2.88M
Avg Volume (6m)
$3.58M
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 |
| Oct 20, 2025 | $291.74 | $291.74 | $291.74 | $291.74 | $4.00M | $8.90M |
| Oct 19, 2025 | $292.06 | $292.06 | $292.06 | $292.06 | $4.12M | $8.89M |
| Oct 18, 2025 | $291.05 | $291.05 | $291.05 | $291.05 | $10.41M | $8.86M |
| Oct 17, 2025 | $285.57 | $285.57 | $285.57 | $285.57 | $7.10M | $8.35M |
| Oct 16, 2025 | $298.13 | $298.13 | $298.13 | $298.13 | $7.67M | $8.19M |
| Oct 15, 2025 | $303.23 | $303.23 | $303.23 | $303.23 | $15.48M | $8.02M |
| Oct 14, 2025 | $314.15 | $314.15 | $314.15 | $314.15 | $17.86M | $8.25M |
| Oct 13, 2025 | $302.63 | $302.63 | $302.63 | $302.63 | $11.99M | $8.02M |
| Oct 12, 2025 | $299.87 | $299.87 | $299.87 | $299.87 | $9.32M | $7.94M |
| Oct 11, 2025 | $304.55 | $304.55 | $304.55 | $304.55 | $11.13M | $8.07M |
| Oct 10, 2025 | $322.68 | $322.68 | $322.68 | $322.68 | $11.57M | $8.61M |
| Oct 9, 2025 | $331.24 | $331.24 | $331.24 | $331.24 | $10.31M | $8.64M |
| Oct 8, 2025 | $331.14 | $331.14 | $331.14 | $331.14 | $16.18M | $8.54M |
| Oct 7, 2025 | $357.66 | $357.66 | $357.66 | $357.66 | $7.16M | $8.86M |
| Oct 6, 2025 | $354.11 | $354.11 | $354.11 | $354.11 | $3.57M | $8.76M |
| Oct 5, 2025 | $352.91 | $352.91 | $352.91 | $352.91 | $193.36K | $8.74M |
| Oct 4, 2025 | $350.50 | $350.50 | $350.50 | $350.50 | $8.28M | $8.69M |
| Oct 3, 2025 | $351.07 | $351.07 | $351.07 | $351.07 | $4.26M | $8.67M |
| Oct 2, 2025 | $340.35 | $340.35 | $340.35 | $340.35 | $2.97M | $8.42M |
| Oct 1, 2025 | $319.70 | $319.70 | $319.70 | $319.70 | $2.74M | $7.92M |
| Sep 30, 2025 | $324.52 | $324.52 | $324.52 | $324.52 | $3.30M | $7.97M |
| Sep 29, 2025 | $314.35 | $314.35 | $314.35 | $314.35 | $149.38K | $7.89M |
| Sep 28, 2025 | $309.66 | $309.66 | $309.66 | $309.66 | $2.40M | $7.77M |
| Sep 27, 2025 | $309.49 | $309.49 | $309.49 | $309.49 | $3.84M | $7.78M |
| Sep 26, 2025 | $301.34 | $301.34 | $301.34 | $301.34 | $6.24M | $7.25M |
| Sep 25, 2025 | $323.61 | $323.61 | $323.61 | $323.61 | $3.70M | $7.25M |
| Sep 24, 2025 | $328.93 | $328.93 | $328.93 | $328.93 | $4.43M | $7.12M |
| Sep 23, 2025 | $336.95 | $336.95 | $336.95 | $336.95 | $5.95M | $5.88M |
| Sep 22, 2025 | $341.88 | $341.88 | $341.88 | $341.88 | $5.04M | $5.97M |
| Sep 21, 2025 | $342.31 | $342.31 | $342.31 | $342.31 | $4.02M | $5.98M |
| Sep 20, 2025 | $344.24 | $344.24 | $344.24 | $344.24 | $4.01M | $6.01M |
| Sep 19, 2025 | $350.80 | $350.80 | $350.80 | $350.80 | $5.49M | $5.89M |
| Sep 18, 2025 | $331.13 | $331.13 | $331.13 | $331.13 | $4.66M | $5.56M |
| Sep 17, 2025 | $336.92 | $336.92 | $336.92 | $336.92 | $3.69M | $5.66M |
| Sep 16, 2025 | $327.49 | $327.49 | $327.49 | $327.49 | $2.84M | $5.50M |
| Sep 15, 2025 | $332.96 | $332.96 | $332.96 | $332.96 | $2.40M | $5.28M |
| Sep 14, 2025 | $331.31 | $331.31 | $331.31 | $331.31 | $2.61M | $5.26M |
| Sep 13, 2025 | $331.42 | $331.42 | $331.42 | $331.42 | $3.78M | $5.26M |
| Sep 12, 2025 | $327.63 | $327.63 | $327.63 | $327.63 | $1.56M | $5.08M |
| Sep 11, 2025 | $326.90 | $326.90 | $326.90 | $326.90 | $2.00M | $4.96M |
| Sep 10, 2025 | $328.93 | $328.93 | $328.93 | $328.93 | $1.41M | $4.90M |
| Sep 9, 2025 | $329.62 | $329.62 | $329.62 | $329.62 | $1.23M | $4.91M |
| Sep 8, 2025 | $326.49 | $326.49 | $326.49 | $326.49 | $438.48K | $4.72M |
| Sep 7, 2025 | $325.73 | $325.73 | $325.73 | $325.73 | $159.66K | $4.71M |
| Sep 6, 2025 | $326.60 | $326.60 | $326.60 | $326.60 | $1.98M | $4.72M |
| Sep 5, 2025 | $328.40 | $328.40 | $328.40 | $328.40 | $1.64M | $4.64M |
| Sep 4, 2025 | $330.84 | $330.84 | $330.84 | $330.84 | $2.10M | $4.63M |
| Sep 3, 2025 | $342.40 | $342.40 | $342.40 | $342.40 | $2.36M | $4.79M |
| Sep 2, 2025 | $336.30 | $336.30 | $336.30 | $336.30 | $755.02K | $4.63M |
| Sep 1, 2025 | $338.46 | $338.46 | $338.46 | $338.46 | $121.23K | $4.66M |
| Aug 31, 2025 | $335.49 | $335.49 | $335.49 | $335.49 | $803.34K | $4.62M |
| Aug 30, 2025 | $335.27 | $335.27 | $335.27 | $335.27 | $3.57M | $4.63M |
| Aug 29, 2025 | $338.87 | $338.87 | $338.87 | $338.87 | $2.70M | $4.66M |
| Aug 28, 2025 | $342.15 | $342.15 | $342.15 | $342.15 | $1.98M | $4.71M |
| Aug 27, 2025 | $352.91 | $352.91 | $352.91 | $352.91 | $1.54M | $4.84M |
| Aug 26, 2025 | $342.49 | $342.49 | $342.49 | $342.49 | $2.55M | $4.61M |
| Aug 25, 2025 | $358.02 | $358.02 | $358.02 | $358.02 | $822.15K | $4.80M |
| Aug 24, 2025 | $358.41 | $358.41 | $358.41 | $358.41 | $698.30K | $4.80M |
| Aug 23, 2025 | $359.32 | $359.32 | $359.32 | $359.32 | $2.27M | $4.81M |
| Aug 22, 2025 | $336.66 | $336.66 | $336.66 | $336.66 | $1.72M | $4.46M |
| Aug 21, 2025 | $344.72 | $344.72 | $344.72 | $344.72 | $1.58M | $4.46M |
| Aug 20, 2025 | $336.28 | $336.28 | $336.28 | $336.28 | $1.50M | $4.20M |
| Aug 19, 2025 | $363.52 | $363.52 | $363.52 | $363.52 | $1.50M | $4.43M |
| Aug 18, 2025 | $372.68 | $372.68 | $372.68 | $372.68 | $244.01K | $4.52M |
| Aug 17, 2025 | $370.46 | $370.46 | $370.46 | $370.46 | $389.70K | $4.51M |
| Aug 16, 2025 | $368.88 | $368.88 | $368.88 | $368.88 | $1.58M | $4.50M |
| Aug 15, 2025 | $374.78 | $374.78 | $374.78 | $374.78 | $2.35M | $4.16M |
| Aug 14, 2025 | $393.27 | $393.27 | $393.27 | $393.27 | $2.32M | $4.12M |
| Aug 13, 2025 | $395.98 | $395.98 | $395.98 | $395.98 | $2.84M | $4.07M |
| Aug 12, 2025 | $400.77 | $400.77 | $400.77 | $400.77 | $3.87M | $4.52M |
| Aug 11, 2025 | $401.45 | $401.45 | $401.45 | $401.45 | $789.15K | $4.24M |
| Aug 10, 2025 | $396.16 | $396.16 | $396.16 | $396.16 | $912.50K | $4.19M |
| Aug 9, 2025 | $395.37 | $395.37 | $395.37 | $395.37 | $2.64M | $4.19M |
| Aug 8, 2025 | $403.07 | $403.07 | $403.07 | $403.07 | $4.34M | $4.27M |
| Aug 7, 2025 | $382.40 | $382.40 | $382.40 | $382.40 | $3.67M | $4.00M |
| Aug 6, 2025 | $376.79 | $376.79 | $376.79 | $376.79 | $2.64M | $3.84M |
| Aug 5, 2025 | $390.49 | $390.49 | $390.49 | $390.49 | $2.77M | $3.93M |
| Aug 4, 2025 | $371.76 | $371.76 | $371.76 | $371.76 | $868.41K | $3.59M |
| Aug 3, 2025 | $366.11 | $366.11 | $366.11 | $366.11 | $1.14M | $3.53M |
| Aug 2, 2025 | $367.90 | $367.90 | $367.90 | $367.90 | $3.38M | $3.55M |
| Aug 1, 2025 | $396.59 | $396.59 | $396.59 | $396.59 | $2.92M | $3.57M |
| Jul 31, 2025 | $398.46 | $398.46 | $398.46 | $398.46 | $2.75M | $3.54M |
| Jul 30, 2025 | $395.33 | $395.33 | $395.33 | $395.33 | $3.22M | $3.36M |
| Jul 29, 2025 | $403.66 | $403.66 | $403.66 | $403.66 | $3.78M | $3.23M |
| Jul 28, 2025 | $415.82 | $415.82 | $415.82 | $415.82 | $252.15K | $3.08M |
| Jul 27, 2025 | $409.55 | $409.55 | $409.55 | $409.55 | $222.06K | $3.04M |
| Jul 26, 2025 | $407.02 | $407.02 | $407.02 | $407.02 | $3.31M | $3.02M |
| Jul 25, 2025 | $414.21 | $414.21 | $414.21 | $414.21 | $3.01M | $2.97M |
| Jul 24, 2025 | $412.62 | $412.62 | $412.62 | $412.62 | $3.39M | $2.95M |
| Jul 23, 2025 | $426.71 | $426.71 | $426.71 | $426.71 | $3.64M | $3.06M |
| Jul 22, 2025 | $428.28 | $428.28 | $428.28 | $428.28 | $4.04M | $3.06M |
| Jul 21, 2025 | $427.04 | $427.04 | $427.04 | $427.04 | $607.11K | $2.86M |
| Jul 20, 2025 | $425.92 | $425.92 | $425.92 | $425.92 | $227.63K | $2.85M |
| Jul 19, 2025 | $424.33 | $424.33 | $424.33 | $424.33 | $3.57M | $2.84M |
| Jul 18, 2025 | $453.16 | $453.16 | $453.16 | $453.16 | $3.85M | $2.71M |
| Jul 17, 2025 | $455.25 | $455.25 | $455.25 | $455.25 | $4.04M | $2.46M |
| Jul 16, 2025 | $447.74 | $447.74 | $447.74 | $447.74 | $892.29K | $2.38M |
| Jul 15, 2025 | $450.43 | $450.43 | $450.43 | $450.43 | $6.34M | $2.24M |
| Jul 14, 2025 | $446.48 | $446.48 | $446.48 | $446.48 | $243.89K | $2.17M |
| Jul 13, 2025 | $435.29 | $435.29 | $435.29 | $435.29 | $1.06M | $2.11M |
| Jul 12, 2025 | $433.51 | $433.51 | $433.51 | $433.51 | $5.17M | $2.11M |
| Jul 11, 2025 | $427.43 | $427.43 | $427.43 | $427.43 | $7.28M | $1.87M |
| Jul 10, 2025 | $413.86 | $413.86 | $413.86 | $413.86 | $4.37M | $1.82M |
| Jul 9, 2025 | $397.20 | $397.20 | $397.20 | $397.20 | $5.89M | $1.75M |
| Jul 8, 2025 | $396.51 | $396.51 | $396.51 | $396.51 | $7.36M | $1.74M |
| Jul 7, 2025 | $407.04 | $407.04 | $407.04 | $407.04 | $1.15M | $1.59M |
| Jul 6, 2025 | $407.41 | $407.41 | $407.41 | $407.41 | $333.92K | $1.59M |
| Jul 5, 2025 | $404.69 | $404.69 | $404.69 | $404.69 | $121.04K | $1.58M |
| Jul 4, 2025 | $407.15 | $407.15 | $407.15 | $407.15 | $388.37K | $1.59M |
| Jul 3, 2025 | $401.69 | $401.69 | $401.69 | $401.69 | $768.36K | $401.69K |
| Jul 2, 2025 | $374.03 | $374.03 | $374.03 | $374.03 | $880.15K | $375.87K |
| Jul 1, 2025 | $406.74 | $406.74 | $406.74 | $406.74 | $403.90K | $0.00 |
| Jun 30, 2025 | $406.71 | $406.71 | $406.71 | $406.71 | $403.91K | $0.00 |