MicroStrategy xStock
MSTRX
Rank #1779
$185.60
Updated 28 days ago
Market Cap
$11.77M
24h Volume
$3.26M
Avg Volume (90d)
$4.94M
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 |
| Nov 18, 2025 | $197.04 | $212.20 | $188.36 | $205.82 | $3.74M | $9.12M |
| Nov 17, 2025 | $203.31 | $203.92 | $191.22 | $196.79 | $2.81M | $8.48M |
| Nov 16, 2025 | $200.18 | $203.37 | $199.43 | $200.95 | $1.23M | $8.35M |
| Nov 15, 2025 | $201.42 | $202.82 | $200.00 | $200.66 | $2.55M | $8.32M |
| Nov 14, 2025 | $210.76 | $211.87 | $195.72 | $201.24 | $4.08M | $8.17M |
| Nov 13, 2025 | $223.90 | $228.73 | $209.73 | $211.01 | $2.42M | $8.73M |
| Nov 12, 2025 | $230.23 | $236.26 | $223.88 | $224.91 | $2.52M | $9.07M |
| 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 |