MicroStrategy Incorporated (MSTR)
USD 188.39
(2.72%)
USD 188.39
(2.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2025 | 420.4 | 425.94 | 410.41 | 416.75 | 10.72 Million |
| 13 May, 2025 | 412.55 | 422.55 | 404.12 | 421.61 | 12.92 Million |
| 12 May, 2025 | 420.92 | 422.04 | 400.83 | 404.9 | 16.24 Million |
| 09 May, 2025 | 420.0 | 430.35 | 406.22 | 416.03 | 17.16 Million |
| 08 May, 2025 | 408.17 | 423.11 | 404.5 | 414.38 | 22.13 Million |
| 07 May, 2025 | 393.8 | 396.35 | 388.26 | 392.48 | 10.6 Million |
| 06 May, 2025 | 378.56 | 387.86 | 377.77 | 385.6 | 9.69 Million |
| 05 May, 2025 | 383.33 | 391.93 | 374.2 | 386.53 | 14.42 Million |
| 02 May, 2025 | 393.88 | 401.7 | 387.51 | 394.37 | 15.94 Million |
| 01 May, 2025 | 392.29 | 403.9 | 381.03 | 381.6 | 16.94 Million |
MSW
MTC
MTCH
MSPRZ
MSS
MSSA