MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
21 Nov, 2022 165.0 170.65 152.34 157.22 9.07 Million
18 Nov, 2022 177.0 177.15 162.13 170.12 8.22 Million
17 Nov, 2022 165.65 175.5 162.13 173.88 5.06 Million
16 Nov, 2022 163.53 170.48 160.0 169.44 6.81 Million
15 Nov, 2022 174.0 177.47 165.13 171.53 7.02 Million
14 Nov, 2022 171.31 179.1 164.35 165.9 7.97 Million
11 Nov, 2022 162.52 178.1 155.3 175.18 16.44 Million
10 Nov, 2022 189.0 198.38 172.93 175.0 19.09 Million
09 Nov, 2022 195.0 209.06 168.5 170.36 27.41 Million
08 Nov, 2022 248.0 266.64 193.51 211.84 31.23 Million