MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
03 Oct, 2019 145.08 146.53 142.58 145.42 474.34 Thousand
02 Oct, 2019 145.86 145.86 143.09 144.9 698.55 Thousand
01 Oct, 2019 148.39 149.9 146.15 146.34 605.52 Thousand
30 Sep, 2019 147.16 149.12 146.43 148.37 780.31 Thousand
27 Sep, 2019 149.1 149.1 145.74 147.03 505.05 Thousand
26 Sep, 2019 149.46 151.58 147.72 149.37 379.34 Thousand
25 Sep, 2019 148.81 150.0 144.8 149.57 532.19 Thousand
24 Sep, 2019 152.26 152.26 147.92 148.88 1.09 Million
23 Sep, 2019 148.64 151.37 147.82 150.59 627.34 Thousand
20 Sep, 2019 150.53 152.77 147.28 149.05 2.63 Million