MicroStrategy xStock (MSTRX) Price History
Daily price, volume and market cap for MicroStrategy xStock (MSTRX) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $144.04 | $5.12M | $123.45M |
| 2026-10-19 | $136.17 | $2.13M | $115.42M |
| 2026-10-18 | $138.18 | $931.36K | $111.90M |
| 2026-10-17 | $135.74 | $931.73K | $109.92M |
| 2026-10-16 | $135.84 | $3.26M | $109.98M |
| 2026-10-15 | $148.65 | $4.68M | $118.15M |
| 2026-10-14 | $142.16 | $2.91M | $110.99M |
| 2026-10-13 | $152.63 | $6.89M | $115.00M |
| 2026-10-12 | $149.67 | $3.83M | $112.37M |
| 2026-10-09 | $155.49 | $11.35M | – |
| 2026-10-08 | $151.71 | $12.43M | – |
| 2026-10-07 | $154.52 | $11.34M | – |
| 2026-10-06 | $164.80 | $13.62M | – |
| 2026-10-05 | $164.43 | $14.72M | – |
| 2026-10-04 | $164.84 | $6.05M | – |
| 2026-10-03 | $163.39 | $2.73M | – |
| 2026-10-02 | $160.28 | $18.31M | – |
| 2026-10-01 | $160.95 | $11.29M | – |
| 2026-09-30 | $153.28 | $15.16M | – |
| 2026-09-29 | $155.71 | $12.61M | – |
| 2026-09-28 | $157.42 | $13.91M | – |
| 2026-09-27 | $160.91 | $6.43M | – |
| 2026-09-26 | $160.28 | $6.66M | – |
| 2026-09-25 | $159.06 | $15.25M | – |
| 2026-09-24 | $161.33 | $18.44M | – |
| 2026-09-23 | $162.30 | $14.80M | – |
| 2026-09-22 | $167.85 | $13.69M | – |
| 2026-09-21 | $169.12 | $21.67M | – |
| 2026-09-20 | $156.44 | $9.04M | – |
| 2026-09-19 | $158.34 | $7.15M | – |
| 2026-09-18 | $152.92 | $12.27M | – |
| 2026-09-17 | $131.67 | $10.59M | – |
| 2026-09-16 | $127.71 | $11.28M | – |
| 2026-09-15 | $128.39 | $9.20M | – |
| 2026-09-14 | $134.33 | $9.25M | – |
| 2026-09-13 | $128.84 | $2.85M | – |
| 2026-09-12 | $130.11 | $1.58M | – |
| 2026-09-11 | $130.54 | $8.72M | – |
| 2026-09-10 | $127.61 | $8.18M | – |
| 2026-09-09 | $133.21 | $9.28M | – |
| 2026-09-08 | $136.81 | $9.15M | – |
| 2026-09-07 | $141.72 | $5.84M | – |
| 2026-09-06 | $146.75 | $5.62M | – |
| 2026-09-05 | $143.72 | $3.58M | – |
| 2026-09-04 | $142.53 | $9.21M | – |
| 2026-09-03 | $143.41 | $12.41M | – |
| 2026-09-02 | $123.34 | $7.67M | – |
| 2026-09-01 | $124.92 | $7.37M | – |
| 2026-08-31 | $131.55 | $8.39M | – |
| 2026-08-30 | $127.39 | $3.50M | – |
| 2026-08-29 | $129.40 | $1.97M | – |
| 2026-08-28 | $127.67 | $17.73M | – |
| 2026-08-27 | $139.00 | $11.54M | – |
| 2026-08-26 | $125.35 | $6.16M | – |
| 2026-08-25 | $124.60 | $16.13M | – |
| 2026-08-24 | $122.65 | $7.30M | – |
| 2026-08-23 | $120.83 | $4.43M | – |
| 2026-08-22 | $119.98 | $8.96M | – |
| 2026-08-21 | $121.44 | $18.09M | – |
| 2026-08-20 | $113.83 | $17.08M | – |
| 2026-08-19 | $107.94 | $21.69M | – |
| 2026-08-18 | $93.11 | $6.67M | – |
| 2026-08-17 | $97.85 | $5.73M | – |
| 2026-08-16 | $93.74 | $727.00K | – |
| 2026-08-15 | $94.33 | $901.91K | – |
| 2026-08-14 | $93.19 | $5.58M | – |
| 2026-08-13 | $97.11 | $5.30M | – |
| 2026-08-12 | $94.93 | $4.41M | – |
| 2026-08-11 | $96.59 | $4.35M | – |
| 2026-08-10 | $96.93 | $4.59M | – |
| 2026-08-09 | $101.90 | $925.21K | – |
| 2026-08-08 | $101.70 | $937.04K | – |
| 2026-08-07 | $100.16 | $7.96M | – |
| 2026-08-06 | $96.72 | $2.31M | – |
| 2026-08-05 | $97.82 | $3.66M | – |
| 2026-08-04 | $97.41 | $2.13M | – |
| 2026-08-03 | $94.08 | $2.50M | – |
| 2026-08-02 | $94.14 | $753.10K | – |
| 2026-08-01 | $92.91 | $730.68K | – |
| 2026-07-31 | $92.88 | $3.99M | – |
| 2026-07-30 | $97.68 | $2.99M | – |
| 2026-07-29 | $94.45 | $3.31M | – |
| 2026-07-28 | $96.61 | $3.60M | – |
| 2026-07-27 | $96.08 | $4.30M | – |
| 2026-07-26 | $94.70 | $607.12K | – |
| 2026-07-25 | $93.17 | $443.40K | – |
| 2026-07-24 | $91.34 | $2.70M | – |
| 2026-07-23 | $94.18 | $5.34M | – |
| 2026-07-22 | $100.13 | $5.35M | – |
| 2026-07-21 | $101.85 | $13.70M | – |
| 2026-07-20 | $98.17 | $1.61M | – |
| 2026-07-19 | $95.63 | $760.16K | – |
| 2026-07-18 | $95.68 | $323.13K | – |
| 2026-07-17 | $94.98 | $2.10M | – |
| 2026-07-16 | $92.83 | $1.56M | – |
| 2026-07-15 | $97.71 | $1.77M | – |
| 2026-07-14 | $98.63 | $2.24M | – |
| 2026-07-13 | $91.78 | $3.26M | – |
| 2026-07-12 | $95.49 | $1.60M | – |
| 2026-07-11 | $95.13 | $792.53K | – |
| 2026-07-10 | $94.83 | $3.32M | – |
| 2026-07-09 | $94.00 | $1.92M | – |
| 2026-07-08 | $94.15 | $2.52M | – |
| 2026-07-07 | $95.79 | $4.80M | – |
| 2026-07-06 | $102.05 | $3.33M | – |
| 2026-07-05 | $107.72 | $1.31M | – |
| 2026-07-04 | $108.21 | $1.43M | – |
| 2026-07-03 | $106.62 | $1.77M | – |
| 2026-07-02 | $101.84 | $4.92M | – |
| 2026-07-01 | $94.67 | $3.00M | – |
| 2026-06-30 | $86.45 | $2.23M | – |
| 2026-06-29 | $93.44 | $4.06M | – |
| 2026-06-28 | $83.29 | $1.61M | – |
| 2026-06-27 | $84.36 | $892.50K | – |
| 2026-06-26 | $82.84 | $2.36M | – |
| 2026-06-25 | $85.81 | $2.80M | – |
| 2026-06-24 | $97.03 | $3.09M | – |
| 2026-06-23 | $104.72 | $2.52M | – |
| 2026-06-22 | $110.01 | $3.45M | – |
| 2026-06-21 | $114.24 | $641.22K | – |
| 2026-06-20 | $118.16 | $985.37K | – |
| 2026-06-19 | $114.45 | $910.67K | – |
| 2026-06-18 | $112.32 | $2.75M | – |
| 2026-06-17 | $118.77 | $2.49M | – |
| 2026-06-16 | $123.40 | $1.64M | – |
| 2026-06-15 | $130.10 | $2.49M | – |
| 2026-06-14 | $131.77 | $1.07M | – |
| 2026-06-13 | $127.37 | $1.10M | – |
| 2026-06-12 | $124.18 | $2.02M | – |
| 2026-06-11 | $120.20 | $2.43M | – |
| 2026-06-10 | $114.17 | $2.59M | – |
| 2026-06-09 | $116.58 | $3.40M | – |
| 2026-06-08 | $126.22 | $2.59M | – |
| 2026-06-07 | $124.58 | $1.80M | – |
| 2026-06-06 | $118.61 | $1.56M | – |
| 2026-06-05 | $120.12 | $4.01M | – |
| 2026-06-04 | $129.18 | $3.35M | – |
| 2026-06-03 | $124.53 | $2.27M | – |
| 2026-06-02 | $135.19 | $2.49M | – |
| 2026-06-01 | $149.13 | $3.34M | – |
| 2026-05-31 | $159.27 | $1.53M | – |
| 2026-05-30 | $159.51 | $1.81M | – |
| 2026-05-29 | $158.71 | $3.11M | – |
| 2026-05-28 | $152.00 | $2.38M | – |
| 2026-05-27 | $152.23 | $2.11M | – |
| 2026-05-26 | $159.90 | $2.43M | – |
| 2026-05-25 | $164.50 | $1.97M | – |
| 2026-05-24 | $162.92 | $1.68M | – |
| 2026-05-23 | $161.94 | $2.08M | – |
| 2026-05-22 | $158.56 | $2.85M | – |
| 2026-05-21 | $165.71 | $1.85M | – |
| 2026-05-20 | $166.29 | $2.57M | – |
| 2026-05-19 | $165.24 | $2.31M | – |
| 2026-05-18 | $167.31 | $3.32M | – |
| 2026-05-17 | $171.37 | $2.12M | – |
| 2026-05-16 | $173.27 | $2.09M | – |
| 2026-05-15 | $176.61 | $4.45M | – |
| 2026-05-14 | $186.32 | $3.85M | – |
| 2026-05-13 | $178.46 | $3.24M | – |
| 2026-05-12 | $183.68 | $3.86M | – |
| 2026-05-11 | $195.27 | $3.76M | – |
| 2026-05-10 | $194.51 | $2.74M | – |
| 2026-05-09 | $189.30 | $2.10M | – |
| 2026-05-08 | $188.06 | $4.47M | – |
| 2026-05-07 | $178.77 | $3.70M | – |
| 2026-05-06 | $186.09 | $5.94M | – |
| 2026-05-05 | $179.70 | $4.09M | – |
| 2026-05-04 | $183.80 | $5.46M | – |
| 2026-05-03 | $178.06 | $2.54M | – |
| 2026-05-02 | $178.08 | $2.34M | – |
| 2026-05-01 | $176.35 | $4.19M | – |
| 2026-04-30 | $165.26 | $2.86M | – |
| 2026-04-29 | $159.41 | $2.60M | – |
| 2026-04-28 | $164.80 | $2.85M | – |
| 2026-04-27 | $169.75 | $4.23M | – |
| 2026-04-26 | $173.86 | $1.68M | – |
| 2026-04-25 | $171.03 | $1.52M | – |
| 2026-04-24 | $170.73 | $3.00M | – |
| 2026-04-23 | $175.65 | $4.37M | – |
| 2026-04-22 | $177.59 | $2.71M | – |
| 2026-04-21 | $168.14 | $3.09M | – |
| 2026-04-20 | $170.05 | $3.98M | – |
| 2026-04-19 | $158.37 | $4.11M | – |
| 2026-04-18 | $162.64 | $2.54M | – |
| 2026-04-17 | $166.01 | $4.93M | – |
| 2026-04-16 | $148.04 | $3.89M | – |
| 2026-04-15 | $143.33 | $2.31M | – |
| 2026-04-14 | $138.26 | $2.45M | – |
| 2026-04-13 | $135.10 | $2.62M | – |
| 2026-04-12 | $124.89 | $2.02M | – |
| 2026-04-11 | $129.19 | $2.06M | – |
| 2026-04-10 | $128.96 | $1.91M | – |
| 2026-04-09 | $128.92 | $2.87M | – |
| 2026-04-08 | $127.55 | $3.12M | – |
| 2026-04-07 | $130.60 | $2.95M | – |
| 2026-04-06 | $126.31 | $2.62M | – |
| 2026-04-05 | $124.77 | $2.10M | – |
| 2026-04-04 | $121.31 | $1.89M | – |
| 2026-04-03 | $120.92 | $1.85M | – |
| 2026-04-02 | $120.27 | $2.36M | – |
| 2026-04-01 | $123.17 | $3.51M | – |
| 2026-03-31 | $125.49 | $2.52M | – |
| 2026-03-30 | $122.13 | $2.20M | – |
| 2026-03-29 | $125.78 | $1.53M | – |
| 2026-03-28 | $126.16 | $1.72M | – |
| 2026-03-27 | $126.34 | $2.42M | – |
| 2026-03-26 | $133.90 | $2.68M | – |
| 2026-03-25 | $139.36 | $3.41M | – |
| 2026-03-24 | $138.29 | $3.52M | – |
| 2026-03-23 | $138.11 | $3.40M | – |
| 2026-03-22 | $133.40 | $2.14M | – |
| 2026-03-21 | $134.60 | $1.73M | – |
| 2026-03-20 | $136.85 | $2.78M | – |
| 2026-03-19 | $138.47 | $3.38M | – |
| 2026-03-18 | $140.92 | $2.71M | – |
| 2026-03-17 | $149.77 | $2.99M | – |
| 2026-03-16 | $148.38 | $2.88M | – |
| 2026-03-15 | $144.31 | $1.80M | – |
| 2026-03-14 | $139.29 | $1.47M | – |
| 2026-03-13 | $138.73 | $2.79M | – |
| 2026-03-12 | $137.78 | $1.80M | – |
| 2026-03-11 | $137.12 | $3.37M | – |
| 2026-03-10 | $139.25 | $4.42M | – |
| 2026-03-09 | $138.19 | $3.79M | – |
| 2026-03-08 | $131.26 | $2.23M | – |
| 2026-03-07 | $132.28 | $1.75M | – |
| 2026-03-06 | $133.61 | $2.76M | – |
| 2026-03-05 | $139.58 | $2.37M | – |
| 2026-03-04 | $145.83 | $3.37M | – |
| 2026-03-03 | $133.16 | $2.10M | – |
| 2026-03-02 | $137.26 | $2.79M | – |
| 2026-03-01 | $129.11 | $2.63M | – |
| 2026-02-28 | $133.16 | $2.03M | – |
| 2026-02-27 | $130.20 | $1.83M | – |
| 2026-02-26 | $133.30 | $2.59M | – |
| 2026-02-25 | $133.95 | $2.85M | – |
| 2026-02-24 | $124.63 | $2.78M | – |
| 2026-02-23 | $124.30 | $2.86M | – |
| 2026-02-22 | $130.88 | $1.40M | – |
| 2026-02-21 | $131.91 | $1.38M | – |
| 2026-02-20 | $131.62 | $2.31M | – |
| 2026-02-19 | $128.75 | $2.02M | – |
| 2026-02-18 | $125.28 | $1.87M | – |
| 2026-02-17 | $128.29 | $2.09M | – |
| 2026-02-16 | $134.25 | $1.80M | – |
| 2026-02-15 | $133.86 | $2.19M | – |
| 2026-02-14 | $135.65 | $1.85M | – |
| 2026-02-13 | $134.18 | $3.20M | – |
| 2026-02-12 | $124.37 | $2.06M | – |
| 2026-02-11 | $125.79 | $2.31M | – |
| 2026-02-10 | $132.81 | $2.27M | – |
| 2026-02-09 | $136.94 | $3.28M | – |
| 2026-02-08 | $135.91 | $2.55M | – |
| 2026-02-07 | $133.03 | $3.01M | – |
| 2026-02-06 | $135.67 | $5.85M | – |
| 2026-02-05 | $105.38 | $5.08M | – |
| 2026-02-04 | $128.02 | $3.50M | – |
| 2026-02-03 | $131.89 | $3.53M | – |
| 2026-02-02 | $141.22 | $7.03M | – |
| 2026-02-01 | $136.06 | $5.03M | – |
| 2026-01-31 | $138.92 | $6.07M | – |
| 2026-01-30 | $149.63 | $6.14M | – |
| 2026-01-29 | $144.32 | $6.08M | – |
| 2026-01-28 | $158.96 | $3.71M | – |
| 2026-01-27 | $161.69 | $4.16M | – |
| 2026-01-26 | $161.07 | $3.56M | – |
| 2026-01-25 | $160.99 | $3.85M | – |
| 2026-01-24 | $163.64 | $2.20M | – |
| 2026-01-23 | $163.22 | $3.70M | – |
| 2026-01-22 | $161.37 | $3.71M | – |
| 2026-01-21 | $163.20 | $5.97M | – |
| 2026-01-20 | $159.66 | $4.59M | – |
| 2026-01-19 | $171.59 | $4.76M | – |
| 2026-01-18 | $175.09 | $2.62M | – |
| 2026-01-17 | $176.00 | $2.55M | – |
| 2026-01-16 | $174.28 | $3.44M | – |
| 2026-01-15 | $171.84 | $4.32M | – |
| 2026-01-14 | $179.00 | $7.19M | – |
| 2026-01-13 | $176.40 | $6.31M | – |
| 2026-01-12 | $161.75 | $4.52M | – |
| 2026-01-11 | $161.22 | $2.73M | – |
| 2026-01-10 | $159.84 | $2.83M | – |
| 2026-01-09 | $158.35 | $4.23M | – |
| 2026-01-08 | $167.45 | $4.66M | – |
| 2026-01-07 | $162.60 | $4.38M | – |
| 2026-01-06 | $169.89 | $4.50M | – |
| 2026-01-05 | $164.86 | $3.84M | – |
| 2026-01-04 | $159.55 | $3.15M | – |
| 2026-01-03 | $161.77 | $2.74M | – |
| 2026-01-02 | $158.40 | $3.60M | – |
| 2026-01-01 | $154.11 | $2.49M | – |
| 2025-12-31 | $152.28 | $3.09M | – |
| 2025-12-30 | $156.19 | $2.86M | – |
| 2025-12-29 | $155.98 | $3.66M | – |
| 2025-12-28 | $159.02 | $2.81M | – |
| 2025-12-27 | $158.39 | $2.89M | – |
| 2025-12-26 | $158.55 | $3.41M | – |
| 2025-12-25 | $159.32 | $2.69M | – |
| 2025-12-24 | $159.35 | $2.86M | – |
| 2025-12-23 | $158.13 | $4.07M | – |
| 2025-12-22 | $165.41 | $4.09M | – |
| 2025-12-21 | $165.73 | $2.98M | – |
| 2025-12-20 | $165.54 | $3.04M | – |
| 2025-12-19 | $165.23 | $13.03M | – |
| 2025-12-18 | $159.47 | $7.17M | – |
| 2025-12-17 | $160.64 | $5.87M | – |
| 2025-12-16 | $167.26 | $5.20M | – |
| 2025-12-15 | $163.51 | $4.02M | – |
| 2025-12-14 | $176.40 | $2.94M | – |
| 2025-12-13 | $177.51 | $2.76M | – |
| 2025-12-12 | $176.71 | $3.08M | – |
| 2025-12-11 | $183.81 | $4.55M | – |
| 2025-12-10 | $183.59 | $4.22M | – |
| 2025-12-09 | $189.44 | $4.38M | – |
| 2025-12-08 | $183.02 | $3.26M | – |
| 2025-12-07 | $179.64 | $2.38M | – |
| 2025-12-06 | $179.57 | $1.92M | – |
| 2025-12-05 | $179.92 | $2.63M | – |
| 2025-12-04 | $186.29 | $3.01M | – |
| 2025-12-03 | $190.41 | $3.93M | – |
| 2025-12-02 | $181.89 | $4.15M | – |
| 2025-12-01 | $173.09 | $7.75M | – |
| 2025-11-30 | $177.47 | $2.26M | – |
| 2025-11-29 | $178.05 | $1.94M | – |
| 2025-11-28 | $178.01 | $3.13M | – |
| 2025-11-27 | $182.99 | $2.65M | – |
| 2025-11-26 | $177.11 | $3.13M | – |
| 2025-11-25 | $174.22 | $2.91M | – |
| 2025-11-24 | $178.29 | $4.41M | – |
| 2025-11-23 | $179.53 | $2.62M | – |
| 2025-11-22 | $175.84 | $2.11M | – |
| 2025-11-21 | $171.92 | $7.67M | – |
| 2025-11-20 | $176.69 | $3.71M | – |
| 2025-11-19 | $193.45 | $4.20M | – |
| 2025-11-18 | $205.28 | $5.16M | – |
| 2025-11-17 | $195.80 | $4.56M | – |
| 2025-11-16 | $199.37 | $2.84M | – |
| 2025-11-15 | $200.19 | $1.84M | – |
| 2025-11-14 | $201.61 | $5.64M | – |
| 2025-11-13 | $211.03 | $3.77M | – |
| 2025-11-12 | $223.90 | $2.72M | – |
| 2025-11-11 | $230.34 | $3.37M | – |
| 2025-11-10 | $237.76 | $3.63M | – |
| 2025-11-09 | $248.34 | $3.10M | – |
| 2025-11-08 | $241.17 | $3.62M | – |
| 2025-11-07 | $241.44 | $6.39M | – |
| 2025-11-06 | $237.71 | $3.66M | – |
| 2025-11-05 | $254.65 | $8.35M | – |
| 2025-11-04 | $248.24 | $10.65M | – |
| 2025-11-03 | $263.00 | $9.30M | – |
| 2025-11-02 | $271.28 | $1.88M | – |
| 2025-11-01 | $269.74 | $2.29M | – |
| 2025-10-31 | $269.73 | $6.89M | – |
| 2025-10-30 | $268.35 | $8.08M | – |
| 2025-10-29 | $279.60 | $5.52M | – |
| 2025-10-28 | $285.49 | $4.47M | – |
| 2025-10-27 | $292.90 | $7.38M | – |
| 2025-10-26 | $300.81 | $3.22M | – |
| 2025-10-25 | $288.63 | $2.07M | – |
| 2025-10-24 | $289.85 | $5.36M | – |
| 2025-10-23 | $285.74 | $8.97M | – |
| 2025-10-22 | $280.73 | $4.28M | – |
| 2025-10-21 | $297.78 | $6.21M | – |
| 2025-10-20 | $297.30 | $5.51M | – |
| 2025-10-19 | $291.78 | $4.54M | – |