MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 Jan, 2020 157.0 165.0 152.31 152.6 2.54 Million
28 Jan, 2020 143.02 144.54 141.3 144.0 607.81 Thousand
27 Jan, 2020 141.52 143.79 141.25 142.53 517.41 Thousand
24 Jan, 2020 146.14 146.74 142.78 143.16 392.57 Thousand
23 Jan, 2020 145.77 146.66 145.48 145.74 455.13 Thousand
22 Jan, 2020 146.94 147.34 145.64 145.92 458.33 Thousand
21 Jan, 2020 146.29 147.57 145.13 145.95 532.8 Thousand
17 Jan, 2020 147.47 147.47 146.22 146.74 335.56 Thousand
16 Jan, 2020 147.12 147.96 146.08 146.72 357.49 Thousand
15 Jan, 2020 144.83 147.05 144.83 146.27 534.8 Thousand