MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 May, 2025 370.79 373.86 362.74 370.63 10.21 Million
28 May, 2025 368.53 370.65 358.5 364.25 9.93 Million
27 May, 2025 381.12 381.3 364.18 372.2 14.11 Million
23 May, 2025 391.51 392.19 367.31 369.51 21.44 Million
22 May, 2025 413.2 426.32 398.91 399.46 16.51 Million
21 May, 2025 415.92 423.34 395.53 402.69 18.69 Million
20 May, 2025 413.5 417.85 406.1 416.92 11.53 Million
19 May, 2025 392.81 414.59 392.62 413.42 12.82 Million
16 May, 2025 399.0 406.9 389.01 399.8 12.46 Million
15 May, 2025 411.7 415.36 394.14 397.03 14.67 Million