MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2018 127.58 129.78 127.16 129.64 1.28 Million
29 Nov, 2018 126.64 128.55 126.64 127.76 1.22 Million
28 Nov, 2018 125.64 127.76 125.29 127.46 2.72 Million
27 Nov, 2018 125.36 126.52 124.63 125.28 1.12 Million
26 Nov, 2018 125.7 126.5 125.07 126.08 1.27 Million
23 Nov, 2018 124.41 125.71 124.35 124.35 366.78 Thousand
21 Nov, 2018 124.0 125.78 123.74 125.18 660.19 Thousand
20 Nov, 2018 123.33 125.06 122.45 123.02 1.86 Million
19 Nov, 2018 126.68 126.68 124.42 124.45 1.13 Million
16 Nov, 2018 126.57 127.81 124.97 127.08 1.95 Million