MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
31 Oct, 2019 153.28 154.5 151.85 153.25 548.3 Thousand
30 Oct, 2019 150.96 154.4 149.0 153.41 818.49 Thousand
29 Oct, 2019 146.0 147.47 145.25 146.65 428.19 Thousand
28 Oct, 2019 146.0 147.29 145.69 146.17 399.01 Thousand
25 Oct, 2019 144.44 146.61 143.63 145.77 449.7 Thousand
24 Oct, 2019 143.1 144.79 143.1 144.6 413.79 Thousand
23 Oct, 2019 142.72 144.8 141.95 142.6 504.49 Thousand
22 Oct, 2019 144.18 145.09 142.66 143.02 420.25 Thousand
21 Oct, 2019 143.85 144.71 142.65 144.02 316.82 Thousand
18 Oct, 2019 143.75 144.11 139.58 143.15 767.59 Thousand