MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 Nov, 2019 150.99 151.35 149.0 150.33 512.95 Thousand
27 Nov, 2019 152.0 153.3 151.74 152.62 366.63 Thousand
26 Nov, 2019 152.29 153.35 151.68 152.4 839.96 Thousand
25 Nov, 2019 152.0 153.05 151.4 152.76 530.51 Thousand
22 Nov, 2019 150.2 152.29 148.7 151.6 504.84 Thousand
21 Nov, 2019 154.54 154.54 148.97 149.5 796.09 Thousand
20 Nov, 2019 157.0 157.46 153.12 154.02 797.81 Thousand
19 Nov, 2019 155.62 158.9 155.53 157.49 525.09 Thousand
18 Nov, 2019 156.11 157.29 155.12 155.23 540.61 Thousand
15 Nov, 2019 157.12 157.51 155.0 156.4 444.89 Thousand