MicroStrategy Incorporated (MSTR)
USD 188.39
(2.72%)
USD 188.39
(2.72%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2024 | 1650.0 | 1659.07 | 1611.18 | 1618.7 | 7.34 Million |
| 28 May, 2024 | 1650.0 | 1691.55 | 1610.02 | 1675.35 | 10.79 Million |
| 24 May, 2024 | 1540.0 | 1685.0 | 1528.0 | 1684.84 | 12.06 Million |
| 23 May, 2024 | 1669.21 | 1670.0 | 1530.33 | 1544.07 | 11.58 Million |
| 22 May, 2024 | 1663.0 | 1718.0 | 1620.15 | 1647.0 | 10.33 Million |
| 21 May, 2024 | 1730.0 | 1740.0 | 1645.0 | 1655.42 | 12.97 Million |
| 20 May, 2024 | 1597.0 | 1728.96 | 1551.42 | 1727.24 | 16.71 Million |
| 17 May, 2024 | 1500.98 | 1585.0 | 1469.0 | 1584.5 | 16.52 Million |
| 16 May, 2024 | 1494.1 | 1518.9 | 1435.45 | 1439.98 | 13.65 Million |
| 15 May, 2024 | 1379.6 | 1520.34 | 1351.09 | 1503.47 | 20.58 Million |
MSW
MTC
MTCH
MSPRZ
MSS
MSSA