MicroStrategy Incorporated (MSTR)

USD 349.64

(-9.52%)

Historical Prices

Date Open High Low Close Volume
27 Sep, 2024 170.48 179.6 168.31 176.22 17.32 Million
26 Sep, 2024 157.63 167.51 156.38 165.98 17.06 Million
25 Sep, 2024 152.3 157.88 151.5 151.94 7.83 Million
24 Sep, 2024 150.16 154.33 146.71 153.88 9.36 Million
23 Sep, 2024 147.48 151.59 145.01 149.97 10.09 Million
20 Sep, 2024 144.39 148.03 141.64 144.78 12.33 Million
19 Sep, 2024 140.45 148.96 139.62 144.66 20.17 Million
18 Sep, 2024 130.44 139.49 128.51 132.67 16.34 Million
17 Sep, 2024 138.37 140.16 128.82 131.27 21.04 Million
16 Sep, 2024 137.02 137.88 132.67 134.53 8.76 Million