MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2022 275.0 275.0 248.0 249.2 6.04 Million
25 Aug, 2022 277.86 280.46 267.19 272.81 2.76 Million
24 Aug, 2022 265.7 276.71 263.98 274.41 2.48 Million
23 Aug, 2022 271.9 283.27 258.83 265.8 5.31 Million
22 Aug, 2022 273.01 279.69 266.08 268.09 4.5 Million
19 Aug, 2022 299.42 303.95 281.76 283.0 7.57 Million
18 Aug, 2022 321.03 328.0 318.43 324.38 2.44 Million
17 Aug, 2022 335.0 338.0 320.14 325.2 3.29 Million
16 Aug, 2022 344.48 350.27 330.26 342.64 3.37 Million
15 Aug, 2022 346.46 358.32 345.0 349.08 3.04 Million