MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
01 Apr, 2025 293.53 307.6 280.65 306.02 16.78 Million
31 Mar, 2025 281.87 294.89 272.8 288.27 14.86 Million
28 Mar, 2025 318.38 320.8 289.25 289.41 21.05 Million
27 Mar, 2025 322.53 333.49 318.0 324.59 13.83 Million
26 Mar, 2025 336.5 340.34 319.73 329.31 16.79 Million
25 Mar, 2025 333.48 343.59 329.5 341.81 15.05 Million
24 Mar, 2025 316.14 336.77 311.36 335.72 23.09 Million
21 Mar, 2025 295.7 306.39 293.05 304.0 21.77 Million
20 Mar, 2025 298.79 309.4 293.4 302.07 15.05 Million
19 Mar, 2025 290.3 309.08 287.12 304.23 19.37 Million