MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
17 May, 2022 210.0 225.96 205.04 224.87 10.17 Million
16 May, 2022 200.0 208.41 193.01 201.51 10.08 Million
13 May, 2022 202.06 220.0 193.3 204.57 25.23 Million
12 May, 2022 153.19 205.26 134.09 171.18 46.92 Million
11 May, 2022 200.0 217.76 165.0 168.2 36.18 Million
10 May, 2022 239.59 249.52 208.37 225.52 17.05 Million
09 May, 2022 271.25 271.25 214.12 219.05 19.28 Million
06 May, 2022 309.06 310.0 282.55 294.24 12.08 Million
05 May, 2022 356.62 357.34 305.6 314.52 8.59 Million
04 May, 2022 350.01 368.62 325.25 366.44 8.1 Million