MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
06 Jan, 2022 500.0 508.5 477.82 498.62 4.84 Million
05 Jan, 2022 541.76 552.51 507.49 509.1 5.47 Million
04 Jan, 2022 560.15 576.26 535.02 551.07 3.94 Million
03 Jan, 2022 550.61 561.33 543.0 558.26 3.46 Million
31 Dec, 2021 566.9 575.0 543.33 544.49 3.36 Million
30 Dec, 2021 555.88 575.45 555.88 562.34 3.16 Million
29 Dec, 2021 566.96 569.86 551.24 556.09 2.77 Million
28 Dec, 2021 590.0 590.23 562.62 567.97 3.45 Million
27 Dec, 2021 600.0 621.52 598.4 608.28 3.12 Million
23 Dec, 2021 568.3 600.0 563.01 597.21 5.45 Million