MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
21 Mar, 2022 451.07 454.5 430.29 436.48 3.5 Million
18 Mar, 2022 435.82 456.9 431.92 454.28 7.1 Million
17 Mar, 2022 427.98 442.1 425.0 434.09 3.39 Million
16 Mar, 2022 400.17 429.49 398.75 428.78 5.69 Million
15 Mar, 2022 369.07 396.15 363.2 396.14 3.78 Million
14 Mar, 2022 389.95 392.88 363.91 369.93 4.93 Million
11 Mar, 2022 427.0 429.18 390.49 390.82 3.53 Million
10 Mar, 2022 415.0 422.98 406.47 421.13 2.91 Million
09 Mar, 2022 442.0 454.45 434.24 436.75 4.58 Million
08 Mar, 2022 394.98 425.0 393.61 410.36 4.43 Million