MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
04 Jun, 2024 161.74 169.7 161.5 163.88 13.23 Million
03 Jun, 2024 160.1 165.6 156.04 162.74 11.22 Million
31 May, 2024 159.7 161.48 144.2 152.45 22.15 Million
30 May, 2024 165.3 171.5 153.2 154.1 14.77 Million
29 May, 2024 165.0 165.91 161.12 161.87 7.34 Million
28 May, 2024 165.0 169.16 161.0 167.54 10.79 Million
24 May, 2024 154.0 168.5 152.8 168.48 12.06 Million
23 May, 2024 166.92 167.0 153.03 154.41 11.58 Million
22 May, 2024 166.3 171.8 162.01 164.7 10.33 Million
21 May, 2024 173.0 174.0 164.5 165.54 12.97 Million