MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
16 May, 2023 277.5 283.0 272.37 273.44 4.65 Million
15 May, 2023 280.0 286.88 276.0 282.5 6.5 Million
12 May, 2023 284.9 286.59 266.51 271.0 10.85 Million
11 May, 2023 311.35 311.35 284.76 287.37 15.42 Million
10 May, 2023 313.24 325.65 305.0 315.11 12.95 Million
09 May, 2023 297.51 310.0 289.63 303.43 7.22 Million
08 May, 2023 311.15 311.75 294.0 294.67 10.42 Million
05 May, 2023 313.0 328.72 312.0 326.72 9.08 Million
04 May, 2023 311.15 321.19 307.5 312.24 7.15 Million
03 May, 2023 320.49 321.89 301.68 304.25 11.93 Million