MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
28 Sep, 2021 585.25 590.0 571.58 573.51 3.38 Million
27 Sep, 2021 603.25 606.0 589.73 594.75 2.75 Million
24 Sep, 2021 580.0 602.33 575.0 599.39 4.68 Million
23 Sep, 2021 606.73 617.76 598.67 616.57 3.97 Million
22 Sep, 2021 589.35 604.97 584.8 599.61 3.78 Million
21 Sep, 2021 588.87 594.22 576.0 581.02 4.63 Million
20 Sep, 2021 574.42 593.1 568.29 588.39 7.75 Million
17 Sep, 2021 633.0 634.53 612.03 614.29 21.56 Million
16 Sep, 2021 632.12 633.23 611.48 633.0 5.1 Million
15 Sep, 2021 628.0 642.37 620.51 633.0 5.64 Million