MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
05 Dec, 2023 566.0 589.9 563.38 577.5 14.46 Million
04 Dec, 2023 567.0 577.77 550.0 563.22 17.52 Million
01 Dec, 2023 503.53 529.8 503.37 527.68 14.04 Million
30 Nov, 2023 498.0 504.99 487.31 498.3 7.4 Million
29 Nov, 2023 507.98 513.5 497.0 507.1 6.56 Million
28 Nov, 2023 505.12 515.27 498.25 505.87 8.87 Million
27 Nov, 2023 505.75 514.8 495.3 495.38 10.55 Million
24 Nov, 2023 510.0 526.79 505.53 520.24 9.07 Million
22 Nov, 2023 494.0 509.44 481.08 507.88 7.33 Million
21 Nov, 2023 497.99 503.14 484.53 493.04 7.95 Million