MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2019 148.54 149.91 147.79 148.33 2.61 Million
14 Mar, 2019 147.42 148.35 145.46 148.0 1.2 Million
13 Mar, 2019 145.8 148.08 145.19 147.5 1.91 Million
12 Mar, 2019 143.07 145.33 137.49 145.19 1.4 Million
11 Mar, 2019 138.27 143.06 138.09 143.0 1.33 Million
08 Mar, 2019 136.27 138.58 135.51 138.12 1.2 Million
07 Mar, 2019 136.89 138.11 135.81 137.35 846.29 Thousand
06 Mar, 2019 138.67 139.09 136.38 136.97 1.3 Million
05 Mar, 2019 139.32 139.39 138.22 138.66 537.48 Thousand
04 Mar, 2019 142.35 142.35 137.97 139.31 985.16 Thousand