MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
15 Apr, 2025 312.22 319.75 306.81 310.72 11.21 Million
14 Apr, 2025 309.8 314.6 300.1 311.45 15.63 Million
11 Apr, 2025 281.3 304.15 276.3 299.98 21.33 Million
10 Apr, 2025 282.5 288.31 261.37 272.34 19.23 Million
09 Apr, 2025 242.02 302.34 241.69 296.86 38.34 Million
08 Apr, 2025 278.15 282.84 235.93 237.95 22.95 Million
07 Apr, 2025 260.14 297.6 252.6 268.14 28.44 Million
04 Apr, 2025 285.02 299.14 265.3 293.61 24.84 Million
03 Apr, 2025 286.75 299.22 276.03 282.28 18.22 Million
02 Apr, 2025 297.86 319.47 296.98 312.54 16.29 Million