MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 144.98 147.5 142.2 144.25 880.54 Thousand
28 Mar, 2019 143.83 145.59 143.15 144.8 598.74 Thousand
27 Mar, 2019 145.32 146.44 141.78 143.62 943.8 Thousand
26 Mar, 2019 144.6 146.03 143.79 145.65 573.04 Thousand
25 Mar, 2019 143.33 144.87 141.76 144.09 742.27 Thousand
22 Mar, 2019 149.0 149.46 143.61 143.83 898.44 Thousand
21 Mar, 2019 147.44 150.5 146.41 149.62 762.27 Thousand
20 Mar, 2019 147.05 148.22 145.11 147.54 1.06 Million
19 Mar, 2019 148.19 148.5 146.61 147.4 792.07 Thousand
18 Mar, 2019 148.2 148.63 146.18 147.83 854.97 Thousand