BTC$83,539.05
ETH$2,551.54
USDT$0.9992
BNB$750.91
XRP$1.41
SOL$111.66
TRX$0.3315
BEAM$0.5983
STETH$2,542.08
ZEC$1,307.55
HYPE$87.46
DOGE$0.08729
LINK$13.36
WBTC$84,082.53
USDS$0.9999
XMR$537.42
WBT$82.57
ADA$0.2508
WEETH$2,840.38
LEO$8.90
NEAR$5.77
AUTO$95.19
RAIN$0.01033
XLM$0.2011
Fig. 01 · Daily closes
MicroStrategy xStock price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jan 15, 2026 | $178.91 | +1.26% |
| Jan 14, 2026 | $176.67 | +9.30% |
| Jan 13, 2026 | $161.65 | +0.26% |
| Jan 12, 2026 | $161.23 | +0.89% |
| Jan 11, 2026 | $159.80 | +0.95% |
| Jan 10, 2026 | $158.29 | -5.40% |
| Jan 9, 2026 | $167.33 | +2.99% |
| Jan 8, 2026 | $162.47 | -4.30% |
| Jan 7, 2026 | $169.78 | +3.00% |
| Jan 6, 2026 | $164.84 | +3.19% |
| Jan 5, 2026 | $159.74 | -1.25% |
| Jan 4, 2026 | $161.77 | +2.30% |
| Jan 3, 2026 | $158.12 | +2.62% |
| Jan 2, 2026 | $154.09 | +1.20% |
| Jan 1, 2026 | $152.26 | -2.49% |
| Dec 31, 2025 | $156.15 | +0.17% |
| Dec 30, 2025 | $155.89 | -1.96% |
| Dec 29, 2025 | $159.01 | +0.38% |
| Dec 28, 2025 | $158.41 | -0.03% |
| Dec 27, 2025 | $158.45 | -0.48% |
| Dec 26, 2025 | $159.22 | -0.00% |
| Dec 25, 2025 | $159.22 | +0.75% |
| Dec 24, 2025 | $158.04 | -4.39% |
| Dec 23, 2025 | $165.29 | -0.21% |
| Dec 22, 2025 | $165.65 | +0.10% |
| Dec 21, 2025 | $165.48 | +0.14% |
| Dec 20, 2025 | $165.24 | +3.66% |
| Dec 19, 2025 | $159.40 | -0.74% |
| Dec 18, 2025 | $160.59 | -3.97% |
| Dec 17, 2025 | $167.23 | +2.03% |
| Dec 16, 2025 | $163.91 | -7.00% |
| Dec 15, 2025 | $176.25 | -1.18% |
| Dec 14, 2025 | $178.36 | +1.05% |
| Dec 13, 2025 | $176.50 | -3.93% |
| Dec 12, 2025 | $183.71 | +0.12% |
| Dec 11, 2025 | $183.49 | -3.09% |
| Dec 10, 2025 | $189.34 | +3.42% |
| Dec 9, 2025 | $183.09 | +1.98% |
| Dec 8, 2025 | $179.53 | +0.17% |
| Dec 7, 2025 | $179.22 | -0.41% |
| Dec 6, 2025 | $179.95 | -3.34% |
| Dec 5, 2025 | $186.17 | -2.17% |
| Dec 4, 2025 | $190.29 | +4.61% |
| Dec 3, 2025 | $181.89 | +5.09% |
| Dec 2, 2025 | $173.08 | -2.42% |
| Dec 1, 2025 | $177.37 | -0.40% |
| Nov 30, 2025 | $178.08 | +0.08% |
| Nov 29, 2025 | $177.94 | -2.65% |
| Nov 28, 2025 | $182.78 | +3.28% |
| Nov 27, 2025 | $176.98 | +1.57% |
| Nov 26, 2025 | $174.25 | -2.18% |
| Nov 25, 2025 | $178.13 | -1.37% |
| Nov 24, 2025 | $180.60 | +2.65% |
| Nov 23, 2025 | $175.93 | +2.34% |
| Nov 22, 2025 | $171.91 | -2.52% |
| Nov 21, 2025 | $176.35 | -8.60% |
| Nov 20, 2025 | $192.94 | -6.00% |
| Nov 19, 2025 | $205.25 | +4.61% |
| Nov 18, 2025 | $196.20 | -3.50% |
| Nov 17, 2025 | $203.31 | +1.57% |
| Nov 16, 2025 | $200.18 | -0.62% |
| Nov 15, 2025 | $201.42 | -4.43% |
| Nov 14, 2025 | $210.76 | -5.87% |
| Nov 13, 2025 | $223.91 | -2.75% |
| Nov 12, 2025 | $230.23 | -3.07% |
| Nov 11, 2025 | $237.52 | -9.93% |
| Nov 10, 2025 | $263.71 | +6.18% |
| Nov 9, 2025 | $248.35 | +2.93% |
| Nov 8, 2025 | $241.28 | +1.51% |
| Nov 7, 2025 | $237.70 | -6.62% |
| Nov 6, 2025 | $254.54 | +2.56% |
| Nov 5, 2025 | $248.18 | -5.62% |
| Nov 4, 2025 | $262.95 | -3.07% |
| Nov 3, 2025 | $271.27 | +0.60% |
| Nov 2, 2025 | $269.64 | +0.01% |
| Nov 1, 2025 | $269.62 | +0.28% |
| Oct 31, 2025 | $268.87 | -3.81% |
| Oct 30, 2025 | $279.52 | -2.04% |
| Oct 29, 2025 | $285.34 | -2.45% |
| Oct 28, 2025 | $292.52 | -2.68% |
| Oct 27, 2025 | $300.56 | +4.10% |
| Oct 26, 2025 | $288.72 | -0.29% |
| Oct 25, 2025 | $289.56 | +1.44% |
| Oct 24, 2025 | $285.46 | +1.72% |
| Oct 23, 2025 | $280.64 | -5.71% |
| Oct 22, 2025 | $297.64 | -0.19% |
| Oct 21, 2025 | $298.21 | +2.22% |
| Oct 20, 2025 | $291.74 | -0.11% |
| Oct 19, 2025 | $292.06 | +0.34% |
| Oct 18, 2025 | $291.07 | +1.92% |