MicroStrategy Incorporated (MSTR)

USD 394.37

(3.35%)

Historical Prices

Date Open High Low Close Volume
22 May, 2025 413.2 426.14 412.6 413.5 4.07 Million
21 May, 2025 415.92 418.69 414.09 418.61 1.59 Million
20 May, 2025 413.5 413.64 408.82 411.13 1.35 Million
19 May, 2025 392.85 405.36 392.73 401.06 2.05 Million
16 May, 2025 399.0 406.9 389.01 399.8 12.21 Million
15 May, 2025 411.7 415.36 394.14 397.03 14.67 Million
14 May, 2025 420.4 425.94 410.41 416.75 10.72 Million
13 May, 2025 412.55 422.55 404.12 421.61 12.92 Million
12 May, 2025 420.92 422.04 400.83 404.9 16.24 Million
09 May, 2025 420.0 430.35 406.22 416.03 17.16 Million