MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
06 May, 2024 127.39 133.9 126.01 126.88 13.87 Million
03 May, 2024 120.1 124.2 117.28 122.3 15.61 Million
02 May, 2024 105.5 114.23 104.18 112.94 15.4 Million
01 May, 2024 101.55 110.93 101.0 102.83 19.24 Million
30 Apr, 2024 119.9 121.54 106.32 106.5 24.93 Million
29 Apr, 2024 125.0 130.84 122.84 129.3 10.13 Million
26 Apr, 2024 122.5 128.6 120.4 128.24 8.81 Million
25 Apr, 2024 122.6 126.77 120.11 124.04 7.73 Million
24 Apr, 2024 132.7 134.5 126.0 126.57 9.51 Million
23 Apr, 2024 131.1 139.45 129.89 133.86 10.47 Million