MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
18 Jul, 2024 163.39 163.7 151.63 155.52 10.23 Million
17 Jul, 2024 161.1 167.41 153.0 159.0 17.21 Million
16 Jul, 2024 161.5 167.58 157.64 166.43 15.81 Million
15 Jul, 2024 152.4 163.9 149.24 161.13 24.67 Million
12 Jul, 2024 133.92 143.54 132.42 139.68 10.64 Million
11 Jul, 2024 139.6 143.2 132.92 135.86 13.54 Million
10 Jul, 2024 131.97 134.5 129.6 130.57 6.38 Million
09 Jul, 2024 131.39 132.0 127.81 130.18 8.96 Million
08 Jul, 2024 131.45 132.5 125.88 129.06 8.73 Million
05 Jul, 2024 121.55 129.92 120.23 128.17 15.02 Million