MicroStrategy xStock(MSTRX)Today
$342.41
MicroStrategy xStock Price History
(MSTRX)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $336.6427 | $348.55 | $332.19 | $343.62 | $1.825M |
2025-09-01 | $335.2514 | $337.7 | $334.3 | $336.86 | $781.512K |
2025-08-31 | $335.3535 | $336.38 | $334.72 | $335.45 | $816.413K |
2025-08-30 | $337.0256 | $340.19 | $335.09 | $335.57 | $1.338M |
2025-08-29 | $342.63 | $342.04 | $331.65 | $336.8172 | $3.598M |
2025-08-28 | $348.62 | $349.64 | $340.08 | $342.51 | $2.712M |
2025-08-27 | $344.7342 | $354.07 | $343.16 | $349.12 | $1.795M |
2025-08-26 | $348.5523 | $350.3 | $340.13 | $344.88 | $483.530K |
2025-08-25 | $357.5485 | $358.84 | $339.41 | $347.26 | $2.177M |
2025-08-24 | $358.66 | $359.06 | $358.33 | $358.56 | $580.109K |
2025-08-23 | $356.1824 | $360.09 | $353.45 | $358.65 | $1.462M |
2025-08-22 | $335.8859 | $359.36 | $333.22 | $357.72 | $550.280K |
2025-08-21 | $338.0298 | $344.81 | $335.27 | $336.06 | $1.626M |
2025-08-20 | $361.98 | $425.5 | $336.85 | $339.02 | $3,629.49 |
2025-08-19 | $365.0338 | $363.1 | $352.14 | $361.98 | $1.505M |
2025-08-18 | $375.4281 | $368.35 | $352.14 | $352.14 | $577.46 |
2025-08-17 | $369.8018 | $368.35 | $368.35 | $368.35 | -- |
2025-08-16 | $361.8224 | $373.75 | $368.35 | $368.35 | $3.68 |
2025-08-15 | $369.9031 | $392.71 | $373.07 | $373.75 | $74.72 |
2025-08-14 | $386.1894 | $394.9 | $389.06 | $392.71 | $2.167M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
MicroStrategy xStock(MSTRX)
