MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2020 150.22 153.07 149.86 150.56 823.79 Thousand
29 Sep, 2020 150.67 151.1 148.08 149.69 623.97 Thousand
28 Sep, 2020 148.45 153.41 148.45 151.46 1.44 Million
25 Sep, 2020 146.17 146.96 144.99 146.13 1.69 Million
24 Sep, 2020 147.38 148.06 144.6 146.06 1.22 Million
23 Sep, 2020 153.8 154.77 148.11 148.28 1.11 Million
22 Sep, 2020 153.37 154.65 149.39 154.25 896.6 Thousand
21 Sep, 2020 157.7 157.7 149.21 152.16 1.59 Million
18 Sep, 2020 165.52 166.17 157.44 159.59 3.46 Million
17 Sep, 2020 173.4 173.4 162.59 163.61 1.79 Million