MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
18 Feb, 2022 404.59 407.46 385.22 395.97 4.69 Million
17 Feb, 2022 420.23 423.3 401.88 404.6 3.75 Million
16 Feb, 2022 428.52 437.51 416.03 434.98 3.3 Million
15 Feb, 2022 431.01 438.28 424.5 437.24 3.14 Million
14 Feb, 2022 414.7 429.49 405.0 409.49 3.42 Million
11 Feb, 2022 430.11 443.65 405.5 411.01 4.97 Million
10 Feb, 2022 439.5 463.04 424.54 431.48 6.23 Million
09 Feb, 2022 430.0 446.6 422.2 446.6 3.98 Million
08 Feb, 2022 408.75 426.73 403.48 425.43 4.88 Million
07 Feb, 2022 404.51 433.33 404.0 413.47 10.87 Million