MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
26 Sep, 2022 191.82 205.5 191.5 200.18 5.85 Million
23 Sep, 2022 188.7 191.92 183.49 191.45 5.99 Million
22 Sep, 2022 196.89 198.43 186.23 192.32 7.6 Million
21 Sep, 2022 198.31 208.33 194.04 195.92 6.62 Million
20 Sep, 2022 200.0 201.5 193.42 196.6 7.61 Million
19 Sep, 2022 199.27 207.09 196.32 206.2 8.18 Million
16 Sep, 2022 211.52 215.05 203.22 206.34 9.95 Million
15 Sep, 2022 222.9 236.7 216.05 216.94 8.43 Million
14 Sep, 2022 230.1 231.25 221.35 225.99 5.4 Million
13 Sep, 2022 241.85 246.35 229.52 231.25 8.11 Million