MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2022 450.0 471.17 443.0 471.14 2.84 Million
18 Apr, 2022 447.8 452.16 431.31 445.89 2.52 Million
14 Apr, 2022 464.02 469.75 446.43 449.19 2.56 Million
13 Apr, 2022 441.25 466.59 441.25 463.58 2.61 Million
12 Apr, 2022 448.0 476.07 437.49 443.45 4.92 Million
11 Apr, 2022 441.22 447.51 425.03 436.39 3.56 Million
08 Apr, 2022 459.08 470.6 452.81 453.24 2.74 Million
07 Apr, 2022 455.5 467.7 446.0 463.61 3.42 Million
06 Apr, 2022 472.92 476.85 447.6 455.11 4.3 Million
05 Apr, 2022 508.57 508.57 471.22 487.28 4.54 Million