MicroStrategy xStock Price Chart - CurrencyBeacon

MSTRX Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2026-08-10	$101.69	$102.13	$96.46	$97.08	$256,378.47
2026-08-09	$101.79	$103.44	$101.33	$101.99	$87,200.95
2026-08-08	$100.30	$102.11	$100.20	$101.80	$67,888.92
2026-08-07	$96.81	$105.29	$96.46	$100.32	$434,982.69
2026-08-06	$97.77	$98.75	$95.73	$96.80	$207,343.28
2026-08-05	$97.31	$99.19	$96.29	$97.89	$341,266.46
2026-08-04	$94.23	$98.05	$93.31	$97.50	$184,076.39
2026-08-03	$94.36	$95.97	$91.63	$94.18	$212,796.89
2026-08-02	$92.89	$94.85	$92.89	$94.25	$143,789.69
2026-08-01	$92.96	$94.54	$92.10	$92.91	$134,043.12
2026-07-31	$97.84	$98.67	$89.74	$93.01	$308,931.92
2026-07-30	$94.64	$98.13	$93.76	$97.76	$499,932.13
2026-07-29	$96.91	$99.81	$92.40	$94.53	$439,347.00
2026-07-28	$96.19	$98.29	$93.58	$96.72	$411,975.45
2026-07-27	$94.79	$99.10	$93.52	$96.12	$350,524.77
2026-07-26	$93.17	$95.35	$93.04	$94.96	$189,177.52
2026-07-25	$91.41	$93.22	$91.20	$93.18	$79,597.73
2026-07-24	$94.31	$95.86	$90.08	$91.37	$259,083.82
2026-07-23	$100.18	$100.82	$92.72	$94.20	$470,081.28
2026-07-22	$102.00	$102.44	$98.39	$100.12	$777,941.61
2026-07-21	$98.09	$104.39	$98.09	$102.06	$411,482.75
2026-07-20	$95.45	$100.66	$94.39	$98.27	$258,454.24
2026-07-19	$96.03	$96.81	$94.42	$95.76	$149,106.81
2026-07-18	$95.08	$96.10	$94.78	$95.80	$120,369.25
2026-07-17	$93.06	$95.62	$90.15	$95.12	$400,812.19
2026-07-16	$97.80	$98.32	$92.81	$92.86	$341,178.78
2026-07-15	$98.93	$101.57	$96.62	$97.80	$362,049.61
2026-07-14	$91.93	$98.93	$91.78	$98.81	$302,840.98
2026-07-13	$95.26	$96.30	$90.59	$91.84	$758,465.60
2026-07-12	$95.10	$96.87	$94.88	$95.59	$400,443.51