MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
04 Apr, 2022 491.72 503.3 488.55 501.26 2.66 Million
01 Apr, 2022 489.56 498.0 478.8 490.98 2.7 Million
31 Mar, 2022 504.93 506.55 485.61 486.32 3.32 Million
30 Mar, 2022 506.2 516.0 497.04 500.69 2.78 Million
29 Mar, 2022 510.0 522.8 495.37 520.0 3.63 Million
28 Mar, 2022 496.04 512.33 488.0 510.0 4.26 Million
25 Mar, 2022 493.7 493.93 460.94 472.42 4.12 Million
24 Mar, 2022 459.66 484.74 451.0 483.92 4.38 Million
23 Mar, 2022 455.16 470.31 447.0 450.69 2.53 Million
22 Mar, 2022 450.16 467.7 448.83 459.95 4.34 Million