MSTR2100 Historical Data

MSTR Page 10
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $ 0.158
+7.41%
$ 3.26 million $ 591,970
Apr 23, 2025 $ 0.147
+4.86%
$ 3.03 million $ 624,672
Apr 22, 2025 $ 0.14
+16.06%
$ 2.89 million $ 688,209
Apr 21, 2025 $ 0.121
+10.87%
$ 2.5 million $ 640,249
Apr 20, 2025 $ 0.109
-0.27%
$ 2.25 million $ 642,296
Apr 19, 2025 $ 0.109
+4.99%
$ 2.26 million $ 596,923
Apr 18, 2025 $ 0.104
-0.38%
$ 2.15 million $ 611,553
Apr 17, 2025 $ 0.104
+0.11%
$ 2.15 million $ 602,298
Apr 16, 2025 $ 0.104
-0.62%
$ 2.14 million $ 642,989
Apr 15, 2025 $ 0.105
-2.75%
$ 2.16 million $ 661,059
Apr 14, 2025 $ 0.108
-9.59%
$ 2.22 million $ 716,039
Apr 13, 2025 $ 0.119
-8.88%
$ 2.46 million $ 557,985
Apr 12, 2025 $ 0.131
+4.35%
$ 2.69 million $ 627,655
Apr 11, 2025 $ 0.125
+4.65%
$ 2.58 million $ 653,427
Apr 10, 2025 $ 0.119
-16.85%
$ 2.47 million $ 632,533
Apr 9, 2025 $ 0.144
+18.10%
$ 2.97 million $ 674,563
Apr 8, 2025 $ 0.122
-5.56%
$ 2.52 million $ 612,886
Apr 7, 2025 $ 0.129
-5.41%
$ 2.67 million $ 682,292
Apr 6, 2025 $ 0.137
-17.06%
$ 2.82 million $ 420,327
Apr 5, 2025 $ 0.165
+0.49%
$ 3.4 million $ 612,048
Apr 4, 2025 $ 0.164
-2.09%
$ 3.38 million $ 629,483
Apr 3, 2025 $ 0.167
-1.45%
$ 3.45 million $ 655,204
Apr 2, 2025 $ 0.17
-5.96%
$ 3.5 million $ 654,208
Apr 1, 2025 $ 0.18
+9.69%
$ 3.73 million $ 606,775
Mar 31, 2025 $ 0.165
-1.77%
$ 3.4 million $ 663,939
Mar 30, 2025 $ 0.167
+3.78%
$ 3.46 million $ 662,880
Mar 29, 2025 $ 0.161
-4.08%
$ 3.33 million $ 635,891
Mar 28, 2025 $ 0.168
-3.99%
$ 3.47 million $ 657,513
Mar 27, 2025 $ 0.175
-2.02%
$ 3.62 million $ 598,168
Mar 26, 2025 $ 0.179
-3.52%
$ 3.69 million $ 675,066
Mar 25, 2025 $ 0.185
+11.67%
$ 3.83 million $ 669,913
Mar 24, 2025 $ 0.166
+5.74%
$ 3.43 million $ 606,552
Mar 23, 2025 $ 0.157
+3.06%
$ 3.24 million $ 648,796
Mar 22, 2025 $ 0.152
+8.30%
$ 3.14 million $ 696,665
Mar 21, 2025 $ 0.141
-4.03%
$ 2.9 million $ 596,514
Mar 20, 2025 $ 0.147
-2.71%
$ 3.02 million $ 682,609
Mar 19, 2025 $ 0.151
+3.45%
$ 3.11 million $ 679,102
Mar 18, 2025 $ 0.146
-1.33%
$ 3.01 million $ 605,780
Mar 17, 2025 $ 0.148
-0.33%
$ 3.05 million $ 669,821
Mar 16, 2025 $ 0.148
-4.94%
$ 3.06 million $ 694,926
Mar 15, 2025 $ 0.156
+0.15%
$ 3.21 million $ 662,079
Mar 14, 2025 $ 0.154
+4.20%
$ 3.19 million $ 638,207
Mar 13, 2025 $ 0.148
-0.14%
$ 3.06 million $ 672,126
Mar 12, 2025 $ 0.148
-4.90%
$ 3.06 million $ 694,848
Mar 11, 2025 $ 0.156
-2.39%
$ 3.22 million $ 717,641
Mar 10, 2025 $ 0.16
-4.29%
$ 3.3 million $ 686,426
Mar 9, 2025 $ 0.167
-12.99%
$ 3.45 million $ 538,892
Mar 8, 2025 $ 0.192
-6.64%
$ 3.96 million $ 251,062
Mar 7, 2025 $ 0.205
-8.34%
$ 4.24 million $ 658,852
Mar 6, 2025 $ 0.224
-1.19%
$ 4.63 million $ 687,877