CurrencyBeacon logo}}

Crypto Rate Dashboard

MicroStrategy xStock Price Chart

MSTRX/USD
$160.07
0.29%

MSTRX Historical USD Price

Daily Price History

Date Open High Low Close Volume
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
2026-05-17 $173.85 $174.72 $170.48 $170.85 $233,192.49
2026-05-16 $176.35 $176.65 $171.79 $173.55 $171,661.17
2026-05-15 $186.63 $189.42 $174.47 $176.53 $351,327.29
2026-05-14 $178.73 $193.01 $175.98 $186.65 $199,682.84
2026-05-13 $183.85 $187.61 $176.69 $178.68 $352,593.17
2026-05-12 $195.39 $195.39 $182.09 $183.88 $371,128.70
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