MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2022 270.0 287.97 267.57 286.06 6.15 Million
28 Jul, 2022 260.0 276.82 255.56 275.72 5.93 Million
27 Jul, 2022 247.28 268.15 241.25 262.4 7.08 Million
26 Jul, 2022 248.83 255.98 235.68 237.64 6.62 Million
25 Jul, 2022 267.02 275.6 262.01 265.86 4.82 Million
22 Jul, 2022 294.06 298.04 273.92 281.92 6.54 Million
21 Jul, 2022 279.04 290.5 271.38 289.71 8.09 Million
20 Jul, 2022 278.5 299.5 271.51 288.77 16.17 Million
19 Jul, 2022 239.43 268.8 230.33 267.17 11.8 Million
18 Jul, 2022 230.12 246.57 224.25 225.63 10.67 Million