MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
20 May, 2021 477.66 493.0 457.28 472.66 8.61 Million
19 May, 2021 422.85 458.49 411.58 454.86 15.05 Million
18 May, 2021 488.91 504.26 470.57 487.2 5.98 Million
17 May, 2021 484.0 499.51 468.88 489.35 8.02 Million
14 May, 2021 501.26 523.62 492.0 521.31 5.61 Million
13 May, 2021 511.2 542.97 478.07 488.08 9.39 Million
12 May, 2021 556.28 577.8 538.64 541.88 4.21 Million
11 May, 2021 535.0 584.99 525.28 576.96 6.62 Million
10 May, 2021 615.86 615.86 566.47 569.46 5.22 Million
07 May, 2021 608.97 631.8 608.33 620.46 3.63 Million