MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
09 Apr, 2020 124.85 127.33 122.82 125.42 523.98 Thousand
08 Apr, 2020 119.39 124.6 118.74 123.0 587.67 Thousand
07 Apr, 2020 117.78 119.8 115.11 117.71 545.36 Thousand
06 Apr, 2020 117.56 117.56 112.49 116.03 674.75 Thousand
03 Apr, 2020 113.44 115.6 109.39 112.23 428.98 Thousand
02 Apr, 2020 112.24 117.86 111.5 114.49 379.93 Thousand
01 Apr, 2020 115.05 116.63 108.64 113.39 799.47 Thousand
31 Mar, 2020 109.99 118.18 109.99 118.1 1.2 Million
30 Mar, 2020 107.2 110.67 104.67 110.24 712.27 Thousand
27 Mar, 2020 107.32 109.36 104.55 106.31 751.68 Thousand