MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 May, 2018 130.32 131.36 129.0 129.27 647.56 Thousand
25 May, 2018 131.04 132.05 129.84 130.72 502.26 Thousand
24 May, 2018 130.13 131.13 128.72 130.95 852 Thousand
23 May, 2018 129.26 130.59 128.74 130.1 552.21 Thousand
22 May, 2018 130.54 131.32 128.45 129.75 728.14 Thousand
21 May, 2018 130.88 131.92 129.01 130.18 879.41 Thousand
18 May, 2018 129.89 131.5 129.75 130.8 942.21 Thousand
17 May, 2018 128.58 129.76 128.27 129.48 800.1 Thousand
16 May, 2018 127.28 129.67 127.28 128.81 753.53 Thousand
15 May, 2018 126.49 129.03 126.49 127.46 1.17 Million