MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
04 Mar, 2025 240.28 293.04 237.01 275.15 30.13 Million
03 Mar, 2025 293.15 295.1 246.1 250.92 30.57 Million
28 Feb, 2025 238.32 257.5 231.92 255.43 22.66 Million
27 Feb, 2025 267.43 271.46 239.48 240.05 18.52 Million
26 Feb, 2025 245.39 264.46 244.01 263.27 19.87 Million
25 Feb, 2025 268.1 270.29 243.7 250.51 31.37 Million
24 Feb, 2025 304.0 304.04 276.4 282.76 17.97 Million
21 Feb, 2025 327.93 329.0 299.04 299.69 17.93 Million
20 Feb, 2025 323.73 327.83 314.95 323.92 12.29 Million
19 Feb, 2025 337.3 340.19 317.22 318.67 17.04 Million