MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
31 May, 2023 294.01 302.77 289.0 301.63 6.23 Million
30 May, 2023 300.1 313.64 296.75 299.27 9.46 Million
26 May, 2023 279.8 294.89 279.2 285.1 6.54 Million
25 May, 2023 287.91 288.84 272.85 280.99 8.78 Million
24 May, 2023 282.0 286.95 276.63 284.43 8.06 Million
23 May, 2023 299.19 301.2 288.26 289.33 6.43 Million
22 May, 2023 287.78 297.06 286.02 294.12 5.91 Million
19 May, 2023 290.9 291.96 282.58 288.28 3.73 Million
18 May, 2023 289.0 297.21 280.01 287.58 6.69 Million
17 May, 2023 271.49 291.05 269.26 290.57 6.11 Million