MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 129.58 129.58 126.61 127.13 686.4 Thousand
11 May, 2018 130.46 130.73 128.75 129.28 522.01 Thousand
10 May, 2018 131.11 132.35 129.44 130.18 765.7 Thousand
09 May, 2018 131.23 131.49 129.42 130.6 309.83 Thousand
08 May, 2018 130.0 131.46 128.62 131.04 836.68 Thousand
07 May, 2018 130.41 131.68 129.37 129.93 466.25 Thousand
04 May, 2018 128.7 130.94 128.7 130.2 705.65 Thousand
03 May, 2018 130.07 132.8 126.96 129.12 734.54 Thousand
02 May, 2018 130.84 134.09 128.58 130.31 921.53 Thousand
01 May, 2018 127.28 131.24 126.2 130.82 1.34 Million