MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
06 Dec, 2022 194.6 197.84 187.39 195.52 3.85 Million
05 Dec, 2022 208.5 210.73 187.25 195.67 7.71 Million
02 Dec, 2022 195.68 211.49 195.34 206.94 5.93 Million
01 Dec, 2022 197.19 206.53 196.0 198.98 4.23 Million
30 Nov, 2022 189.2 198.32 181.0 198.09 6.61 Million
29 Nov, 2022 180.2 182.51 175.64 182.0 5.43 Million
28 Nov, 2022 178.72 181.43 169.16 176.67 6.6 Million
25 Nov, 2022 172.03 183.0 172.02 183.0 2.63 Million
23 Nov, 2022 168.45 176.72 166.21 176.39 4.8 Million
22 Nov, 2022 160.0 168.0 155.56 167.08 5.85 Million