Strategy (bStocks Tokenized Stock) MSTRB
$159.53+5.52 (+3.58%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $156.65 | +2.23% | $153.25 | $157.60 | $152.76 | 38.41M |
| 2026-09-30 | $153.24 | -1.61% | $155.74 | $161.81 | $152.28 | 39.90M |
| 2026-09-29 | $155.74 | -1.05% | $157.39 | $161.60 | $152.61 | 50.08M |
| 2026-09-28 | $157.39 | -2.11% | $160.78 | $161.82 | $153.89 | 49.63M |
| 2026-09-27 | $160.78 | +0.36% | $160.20 | $162.43 | $159.59 | 21.83M |
| 2026-09-26 | $160.20 | +0.77% | $158.99 | $160.20 | $158.05 | 6.89M |
| 2026-09-25 | $158.99 | -1.33% | $161.14 | $164.84 | $157.35 | 33.10M |
| 2026-09-24 | $161.14 | -0.72% | $162.30 | $164.47 | $156.47 | 27.22M |
| 2026-09-23 | $162.31 | -3.29% | $167.83 | $172.83 | $160.90 | 35.92M |
| 2026-09-22 | $167.83 | -0.85% | $169.28 | $170.81 | $161.74 | 36.25M |
| 2026-09-21 | $169.27 | +8.23% | $156.41 | $169.99 | $154.26 | 59.87M |
| 2026-09-20 | $156.40 | -1.15% | $158.22 | $159.09 | $150.97 | 28.93M |
| 2026-09-19 | $158.22 | +3.51% | $152.85 | $159.62 | $152.71 | 17.45M |
| 2026-09-18 | $152.85 | +16.13% | $131.63 | $153.70 | $131.33 | 22.96M |
| 2026-09-17 | $131.63 | +3.07% | $127.70 | $133.13 | $127.57 | 27.95M |
| 2026-09-16 | $127.70 | -0.53% | $128.38 | $130.95 | $123.83 | 22.84M |
| 2026-09-15 | $128.38 | -4.38% | $134.26 | $134.38 | $126.31 | 18.10M |
| 2026-09-14 | $134.26 | +4.30% | $128.66 | $137.90 | $127.50 | 24.75M |
| 2026-09-13 | $128.72 | -1.03% | $130.07 | $130.82 | $127.61 | 8.27M |
| 2026-09-12 | $130.07 | -0.36% | $130.53 | $131.41 | $129.82 | 4.34M |
| 2026-09-11 | $130.53 | +2.37% | $127.51 | $137.49 | $127.11 | 25.93M |
| 2026-09-10 | $127.50 | -4.28% | $133.21 | $134.34 | $127.50 | 25.63M |
| 2026-09-09 | $133.21 | -2.54% | $136.69 | $141.51 | $132.29 | 20.81M |
| 2026-09-08 | $136.69 | -3.47% | $141.61 | $143.64 | $135.63 | 16.28M |
| 2026-09-07 | $141.60 | -3.44% | $146.66 | $146.72 | $140.17 | 17.90M |
| 2026-09-06 | $146.65 | +2.09% | $143.65 | $146.83 | $142.76 | 10.96M |
| 2026-09-05 | $143.65 | +0.81% | $142.50 | $144.82 | $141.56 | 7.85M |
| 2026-09-04 | $142.50 | -0.64% | $143.42 | $144.18 | $135.63 | 25.51M |
| 2026-09-03 | $143.42 | +16.26% | $123.37 | $145.33 | $122.50 | 26.71M |
| 2026-09-02 | $123.36 | -1.21% | $124.87 | $126.34 | $121.27 | 19.28M |
| 2026-09-01 | $124.87 | -5.05% | $131.51 | $132.94 | $123.64 | 21.68M |
| 2026-08-31 | $131.51 | +3.45% | $127.13 | $133.44 | $126.07 | 19.12M |
| 2026-08-30 | $127.12 | -1.68% | $129.29 | $132.88 | $126.05 | 18.06M |
| 2026-08-29 | $129.29 | +1.23% | $127.73 | $129.29 | $127.04 | 5.54M |
| 2026-08-28 | $127.73 | -8.08% | $138.96 | $142.65 | $126.65 | 23.65M |
| 2026-08-27 | $138.96 | +10.86% | $125.35 | $139.53 | $124.10 | 18.04M |
| 2026-08-26 | $125.35 | +0.53% | $124.69 | $126.56 | $121.17 | 19.18M |
| 2026-08-25 | $124.69 | +1.76% | $122.53 | $128.40 | $119.38 | 24.88M |
| 2026-08-24 | $122.53 | +1.58% | $120.62 | $127.64 | $117.63 | 44.17M |
| 2026-08-23 | $120.62 | +0.69% | $119.79 | $121.20 | $116.46 | 9.51M |
| 2026-08-22 | $119.79 | -1.32% | $121.34 | $123.70 | $118.61 | 9.02M |
| 2026-08-21 | $121.39 | +6.57% | $113.91 | $126.74 | $113.90 | 24.81M |
| 2026-08-20 | $113.90 | +5.46% | $107.97 | $116.05 | $106.91 | 19.50M |
| 2026-08-19 | $108.01 | +16.01% | $93.11 | $109.52 | $92.17 | 18.87M |
| 2026-08-18 | $93.10 | -4.84% | $97.84 | $98.01 | $92.52 | 15.51M |
| 2026-08-17 | $97.84 | +4.39% | $93.72 | $98.24 | $92.91 | 13.91M |
| 2026-08-16 | $93.72 | -0.62% | $94.31 | $94.75 | $93.47 | 2.15M |
| 2026-08-15 | $94.31 | +1.20% | $93.19 | $94.43 | $93.16 | 2.21M |
| 2026-08-14 | $93.19 | -4.00% | $97.07 | $97.39 | $91.88 | 10.00M |
| 2026-08-13 | $97.07 | +2.30% | $94.88 | $98.58 | $94.45 | 10.98M |
| 2026-08-12 | $94.89 | -1.76% | $96.59 | $98.17 | $94.66 | 8.53M |
| 2026-08-11 | $96.59 | -0.34% | $96.91 | $98.98 | $95.24 | 5.24M |
| 2026-08-10 | $96.91 | -4.91% | $101.92 | $102.00 | $96.32 | 5.39M |
| 2026-08-09 | $101.92 | +0.25% | $101.67 | $103.36 | $101.22 | 3.03M |
| 2026-08-08 | $101.67 | +1.43% | $100.24 | $101.98 | $100.06 | 1.99M |
| 2026-08-07 | $100.23 | +3.68% | $96.68 | $105.01 | $96.36 | 5.32M |
| 2026-08-06 | $96.68 | -1.10% | $97.76 | $98.63 | $95.59 | 2.45M |
| 2026-08-05 | $97.76 | +0.33% | $97.43 | $98.96 | $96.23 | 2.45M |
| 2026-08-04 | $97.43 | +3.59% | $94.06 | $97.88 | $93.03 | 4.16M |
| 2026-08-03 | $94.06 | -0.06% | $94.12 | $95.83 | $91.40 | 4.48M |
| 2026-08-02 | $94.12 | +1.56% | $92.70 | $94.63 | $92.70 | 2.57M |
| 2026-08-01 | $92.67 | -0.01% | $92.68 | $94.40 | $91.94 | 2.89M |
| 2026-07-31 | $92.68 | -5.05% | $97.61 | $98.57 | $89.56 | 8.48M |
| 2026-07-30 | $97.61 | +3.40% | $94.40 | $97.97 | $93.64 | 4.22M |
| 2026-07-29 | $94.40 | -2.24% | $96.57 | $99.69 | $92.19 | 4.29M |
| 2026-07-28 | $96.56 | +0.60% | $95.99 | $98.03 | $93.41 | 3.18M |
| 2026-07-27 | $95.99 | +1.22% | $94.83 | $98.97 | $93.27 | 4.16M |
| 2026-07-26 | $94.83 | +1.93% | $93.03 | $95.11 | $92.93 | 1.85M |
| 2026-07-25 | $93.03 | +2.00% | $91.21 | $93.19 | $90.98 | 2.02M |
| 2026-07-24 | $91.21 | -3.11% | $94.14 | $95.70 | $89.86 | 3.74M |
| 2026-07-23 | $94.14 | -5.94% | $100.09 | $100.84 | $92.64 | 3.47M |
| 2026-07-22 | $100.09 | -1.90% | $102.03 | $102.47 | $98.38 | 3.71M |
| 2026-07-21 | $102.03 | +3.91% | $98.20 | $104.11 | $98.05 | 3.93M |
| 2026-07-20 | $98.19 | +2.56% | $95.74 | $100.41 | $94.31 | 2.80M |
| 2026-07-19 | $95.74 | +0.02% | $95.72 | $96.45 | $94.40 | 2.38M |
| 2026-07-18 | $95.72 | +0.70% | $95.05 | $96.00 | $94.75 | 1.81M |
| 2026-07-17 | $95.05 | +2.49% | $92.74 | $95.56 | $89.90 | 4.20M |
| 2026-07-16 | $92.74 | -5.03% | $97.65 | $98.17 | $92.55 | 3.50M |
| 2026-07-15 | $97.65 | -1.18% | $98.81 | $101.56 | $96.60 | 3.89M |
| 2026-07-14 | $98.81 | +7.70% | $91.74 | $98.87 | $91.55 | 3.22M |
| 2026-07-13 | $91.74 | -3.58% | $95.15 | $95.89 | $90.48 | 4.16M |
| 2026-07-12 | $95.15 | +0.05% | $95.11 | $96.76 | $94.71 | 2.13M |
| 2026-07-11 | $95.11 | +0.30% | $94.82 | $96.68 | $94.82 | 2.43M |
| 2026-07-10 | $94.82 | +0.59% | $94.27 | $99.63 | $93.60 | 4.09M |
| 2026-07-09 | $94.27 | +0.11% | $94.17 | $96.52 | $93.19 | 5.07M |
| 2026-07-08 | $94.16 | -1.51% | $95.61 | $97.31 | $92.22 | 5.88M |
| 2026-07-07 | $95.61 | -6.35% | $102.09 | $102.99 | $95.60 | 8.78M |
| 2026-07-06 | $102.09 | -5.05% | $107.52 | $107.84 | $95.42 | 8.98M |
| 2026-07-05 | $107.52 | -0.32% | $107.85 | $108.25 | $103.70 | 2.58M |
| 2026-07-04 | $107.86 | +1.18% | $106.60 | $109.61 | $104.72 | 2.18M |