MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2024 131.1 143.0 129.84 141.47 12.23 Million
12 Sep, 2024 129.0 134.1 127.27 130.77 6.05 Million
11 Sep, 2024 124.81 131.0 121.3 129.28 8.73 Million
10 Sep, 2024 123.0 129.82 121.55 129.64 7.73 Million
09 Sep, 2024 118.93 125.23 117.5 124.82 9.77 Million
06 Sep, 2024 122.93 124.69 113.69 114.3 8.79 Million
05 Sep, 2024 122.35 126.83 119.43 119.57 6.06 Million
04 Sep, 2024 120.25 125.98 117.94 124.85 8.19 Million
03 Sep, 2024 132.0 132.73 122.19 122.32 8.25 Million
30 Aug, 2024 134.0 135.25 128.3 132.42 7.8 Million