MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
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
20 May, 2024 159.7 172.9 155.14 172.72 16.71 Million
17 May, 2024 150.1 158.5 146.9 158.45 16.52 Million
16 May, 2024 149.41 151.89 143.54 144.0 13.65 Million
15 May, 2024 137.96 152.03 135.11 150.35 20.58 Million
14 May, 2024 122.65 129.87 122.65 129.76 9.26 Million