MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
22 Dec, 2021 568.36 578.52 562.0 569.99 2.71 Million
21 Dec, 2021 567.7 574.76 556.78 567.5 2.82 Million
20 Dec, 2021 552.82 563.65 543.0 546.39 3.43 Million
17 Dec, 2021 553.55 580.84 528.81 571.58 7.46 Million
16 Dec, 2021 595.72 602.08 559.66 566.94 4.01 Million
15 Dec, 2021 577.61 603.0 548.0 598.59 5.28 Million
14 Dec, 2021 565.0 584.5 556.54 580.38 3.64 Million
13 Dec, 2021 594.95 594.99 565.56 571.64 3.75 Million
10 Dec, 2021 613.61 619.53 581.35 600.84 3.51 Million
09 Dec, 2021 621.5 625.28 587.44 591.88 3.76 Million