MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
01 Jun, 2022 261.35 267.0 233.0 238.14 8.71 Million
31 May, 2022 235.17 272.88 228.52 264.69 15.52 Million
27 May, 2022 220.28 233.87 212.8 219.39 9.7 Million
26 May, 2022 180.22 220.71 176.1 216.1 9.67 Million
25 May, 2022 190.73 203.43 190.29 198.12 5.39 Million
24 May, 2022 200.6 201.33 184.4 193.01 8.06 Million
23 May, 2022 211.64 215.0 198.3 204.37 8.98 Million
20 May, 2022 214.52 219.49 189.0 202.75 9.19 Million
19 May, 2022 204.79 220.32 198.05 210.77 8.01 Million
18 May, 2022 216.88 223.88 195.54 197.44 9.95 Million