MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
18 Mar, 2025 283.2 290.99 272.5 283.19 15.39 Million
17 Mar, 2025 292.15 296.81 281.6 294.27 12.99 Million
14 Mar, 2025 273.99 298.7 272.62 297.49 23.71 Million
13 Mar, 2025 262.0 270.41 253.76 263.26 13.8 Million
12 Mar, 2025 264.6 269.77 248.22 262.55 14.32 Million
11 Mar, 2025 245.0 263.1 231.51 260.59 22.07 Million
10 Mar, 2025 268.0 272.0 231.62 239.27 31.47 Million
07 Mar, 2025 298.15 310.44 281.44 287.18 22.76 Million
06 Mar, 2025 298.95 320.94 292.17 304.11 25.3 Million
05 Mar, 2025 278.31 311.28 271.77 308.55 26.19 Million