MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
30 Apr, 2025 373.78 384.0 362.39 380.11 13.76 Million
29 Apr, 2025 369.02 383.95 366.8 381.45 13.03 Million
28 Apr, 2025 373.29 373.66 354.53 369.25 11.49 Million
25 Apr, 2025 354.0 373.23 353.12 368.71 19.33 Million
24 Apr, 2025 344.97 351.03 343.24 350.34 10.78 Million
23 Apr, 2025 354.7 355.83 339.0 345.73 16.69 Million
22 Apr, 2025 328.71 348.96 327.01 343.03 24.03 Million
21 Apr, 2025 324.99 330.99 309.0 317.76 16.05 Million
17 Apr, 2025 313.89 320.0 306.0 317.2 13.51 Million
16 Apr, 2025 306.06 318.6 304.0 311.66 12.84 Million