CurrencyBeacon logo}}

Crypto Rate Dashboard

MicroStrategy xStock Price Chart

MSTRX/USD
$82.31
-3.75%

MSTRX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $130.45 $133.61 $123.11 $123.81 $183,287.46
2026-06-15 $131.06 $135.95 $129.98 $130.45 $390,259.87
2026-06-14 $127.59 $131.90 $125.20 $131.85 $297,095.50
2026-06-13 $124.77 $127.86 $123.87 $127.77 $338,133.72
2026-06-12 $120.27 $128.44 $118.29 $124.46 $184,891.68
2026-06-11 $114.86 $121.09 $114.64 $120.42 $460,006.97
2026-06-10 $117.11 $120.98 $114.24 $114.79 $386,750.12
2026-06-09 $126.49 $128.13 $115.17 $116.90 $202,289.72
2026-06-08 $125.46 $128.81 $121.95 $126.34 $189,337.25
2026-06-07 $118.65 $125.45 $118.25 $125.37 $279,098.32
2026-06-06 $120.63 $122.06 $115.41 $118.73 $225,971.31
2026-06-05 $129.25 $129.46 $115.13 $120.07 $466,881.73
2026-06-04 $124.95 $131.35 $121.65 $129.42 $377,260.98
2026-06-03 $135.62 $138.28 $124.93 $124.93 $288,384.29
2026-06-02 $149.32 $149.32 $134.57 $135.46 $325,970.67
2026-06-01 $159.52 $161.11 $146.12 $149.38 $525,002.79
2026-05-31 $159.68 $160.55 $158.55 $159.74 $205,279.28
2026-05-30 $158.74 $160.77 $158.66 $159.58 $508,632.39
2026-05-29 $152.35 $161.54 $149.26 $158.77 $0.00
2026-05-28 $152.40 $153.71 $144.89 $152.35 $333,862.85
2026-05-27 $160.16 $160.48 $152.39 $152.46 $175,268.02
2026-05-26 $164.38 $166.75 $159.60 $160.16 $268,374.78
2026-05-25 $162.78 $166.05 $162.78 $164.53 $141,335.69
2026-05-24 $162.29 $164.74 $160.58 $162.78 $159,500.63
2026-05-23 $158.68 $164.42 $154.86 $162.13 $300,927.87
2026-05-22 $166.04 $166.80 $158.64 $158.64 $290,875.67
2026-05-21 $166.35 $168.99 $163.48 $165.95 $280,442.89
2026-05-20 $165.64 $169.28 $164.55 $166.04 $231,151.09
2026-05-19 $167.79 $169.01 $164.26 $165.73 $137,574.30
2026-05-18 $170.37 $173.33 $163.08 $167.72 $245,361.61