MicroStrategy Incorporated (MSTR)

USD 345.47

(-0.08%)

Historical Prices

Date Open High Low Close Volume
23 May, 2024 166.92 167.0 153.03 154.41 11.58 Million
22 May, 2024 166.3 171.8 162.01 164.7 10.33 Million
21 May, 2024 173.0 174.0 164.5 165.54 12.97 Million
20 May, 2024 159.7 172.9 155.14 172.72 16.71 Million
17 May, 2024 150.1 158.5 146.9 158.45 16.52 Million
16 May, 2024 149.41 151.89 143.54 144.0 13.65 Million
15 May, 2024 137.96 152.03 135.11 150.35 20.58 Million
14 May, 2024 122.65 129.87 122.65 129.76 9.26 Million
13 May, 2024 121.79 126.42 120.3 124.6 8.75 Million
10 May, 2024 129.0 130.2 117.85 118.05 14.03 Million