MicroStrategy xStock(MSTRX)Hôm nay
$329.38
MicroStrategy xStock Lịch sử Giá
(MSTRX)Khoảng thời gian: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $332.9072 | $334.04 | $320.92 | $324.29 | $2.846M |
2025-09-14 | $331.6579 | $334.49 | $331.07 | $332.04 | $2.182M |
2025-09-13 | $331.6491 | $334.55 | $329.08 | $331.57 | $3.652M |
2025-09-12 | $327.1021 | $336.28 | $324.19 | $330.57 | $2.897M |
2025-09-11 | $333.8909 | $331.86 | $322.36 | $328.69 | $1.714M |
2025-09-10 | $326.0450 | $339.41 | $325.55 | $332.01 | $1.749M |
2025-09-09 | $329.9187 | $333.74 | $324.81 | $326.47 | $1.125M |
2025-09-08 | $328.3862 | $333.39 | $322.07 | $330.41 | $899.232K |
2025-09-07 | $326.2478 | $328.56 | $325.95 | $327.28 | $335.451K |
2025-09-06 | $328.0572 | $337.78 | $325.98 | $327.27 | $1.016M |
2025-09-05 | $320.0732 | $338.1 | $320.78 | $327.1735 | $1.748M |
2025-09-04 | $338.4928 | $336.27 | $318.29 | $321.11 | $1.585M |
2025-09-03 | $343.7475 | $344.72 | $334.09 | $336.87 | $2.196M |
2025-09-02 | $336.6427 | $348.55 | $332.19 | $343.62 | $1.825M |
2025-09-01 | $335.2514 | $337.7 | $334.3 | $336.86 | $781.512K |
2025-08-31 | $335.3535 | $336.38 | $334.72 | $335.45 | $816.413K |
2025-08-30 | $337.0256 | $340.19 | $335.09 | $335.57 | $1.338M |
2025-08-29 | $342.63 | $342.04 | $331.65 | $336.8172 | $3.598M |
2025-08-28 | $348.62 | $349.64 | $340.08 | $342.51 | $2.712M |
2025-08-27 | $344.7342 | $354.07 | $343.16 | $349.12 | $1.795M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-16
MicroStrategy xStock(MSTRX)
