CurrencyBeacon logo}}

Crypto Rate Dashboard

MicroStrategy xStock Price Chart

MSTRX/USD
$192.53
1.64%

MSTRX Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-11 $193.53 $196.43 $186.48 $194.84 $437,589.79
2026-05-10 $189.27 $195.51 $188.92 $194.90 $303,701.96
2026-05-09 $188.33 $191.57 $188.25 $189.27 $413,475.70
2026-05-08 $179.19 $188.90 $177.52 $188.25 $700,163.31
2026-05-07 $185.95 $188.45 $176.19 $178.89 $531,560.00
2026-05-06 $180.27 $191.26 $179.82 $185.95 $1.02M
2026-05-05 $183.72 $191.60 $178.92 $180.00 $441,863.10
2026-05-04 $177.80 $186.07 $177.80 $183.70 $1.09M
2026-05-03 $177.94 $180.09 $176.58 $177.93 $866,669.27
2026-05-02 $176.57 $178.55 $176.49 $178.07 $897,431.75
2026-05-01 $168.31 $179.93 $168.24 $176.45 $460,138.21
2026-04-30 $165.45 $168.83 $163.86 $168.31 $239,460.15
2026-04-29 $168.00 $170.43 $164.09 $165.42 $217,415.69
2026-04-28 $170.61 $170.95 $165.74 $167.97 $259,859.49
2026-04-27 $172.41 $174.18 $169.72 $170.46 $265,359.34
2026-04-26 $171.28 $172.67 $170.72 $172.48 $186,780.94
2026-04-25 $170.83 $171.53 $170.48 $171.28 $226,909.17
2026-04-24 $175.74 $177.79 $169.52 $170.82 $376,556.37
2026-04-23 $177.84 $180.34 $172.32 $175.77 $229,741.06
2026-04-22 $168.20 $182.27 $168.20 $177.84 $283,288.45
2026-04-21 $170.23 $174.87 $163.61 $168.11 $215,753.52
2026-04-20 $157.42 $171.32 $157.10 $169.94 $302,079.34
2026-04-19 $162.09 $163.28 $157.32 $158.35 $504,483.62
2026-04-18 $166.22 $166.70 $161.60 $162.57 $325,326.54
2026-04-17 $148.47 $171.27 $146.55 $165.99 $731,145.50
2026-04-16 $135.73 $149.08 $133.95 $148.09 $855,614.25
2026-04-15 $133.46 $136.27 $132.43 $135.97 $163,757.24
2026-04-14 $131.60 $135.76 $131.00 $133.40 $162,907.71
2026-04-13 $126.41 $132.21 $126.25 $131.58 $201,650.69
2026-04-12 $128.72 $128.87 $126.38 $126.61 $260,857.32