MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 137.85 142.1 137.37 141.41 1.25 Million
04 Sep, 2019 144.83 144.83 135.92 137.17 2.95 Million
03 Sep, 2019 142.48 144.36 141.86 143.6 1.23 Million
30 Aug, 2019 142.52 143.81 141.5 143.29 1.46 Million
29 Aug, 2019 140.69 142.11 139.45 141.39 833.21 Thousand
28 Aug, 2019 138.5 139.98 136.87 139.46 1.06 Million
27 Aug, 2019 140.45 141.21 138.0 138.72 1.09 Million
26 Aug, 2019 139.17 140.08 137.8 139.62 767.62 Thousand
23 Aug, 2019 140.59 142.28 137.61 138.11 462.6 Thousand
22 Aug, 2019 140.7 142.56 140.33 141.22 503.61 Thousand