MicroStrategy Incorporated (MSTR)
USD 188.39
(2.72%)
USD 188.39
(2.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 13 May, 2019 | 137.09 | 137.28 | 134.84 | 135.05 | 844.76 Thousand |
| 10 May, 2019 | 137.68 | 139.39 | 135.5 | 139.26 | 793.29 Thousand |
| 09 May, 2019 | 136.87 | 138.67 | 135.54 | 138.13 | 878.72 Thousand |
| 08 May, 2019 | 138.3 | 139.39 | 136.88 | 137.97 | 1 Million |
| 07 May, 2019 | 140.11 | 141.08 | 137.95 | 138.87 | 1.11 Million |
| 06 May, 2019 | 139.62 | 142.12 | 139.61 | 141.45 | 785.2 Thousand |
| 03 May, 2019 | 142.01 | 148.14 | 140.31 | 141.03 | 909.13 Thousand |
| 02 May, 2019 | 140.74 | 142.35 | 139.67 | 140.84 | 948.05 Thousand |
| 01 May, 2019 | 142.52 | 149.69 | 139.81 | 141.02 | 3.5 Million |
| 30 Apr, 2019 | 149.92 | 151.98 | 147.05 | 149.7 | 1.34 Million |
MSW
MTC
MTCH
MSPRZ
MSS
MSSA