MSTR2100 Historical Data

MSTR Page 10
Download
Date Close Price change Market cap Trading volume
Jan 30, 2025 $ 0.4
+3.75%
$ 8.26 million $ 852,685
Jan 29, 2025 $ 0.386
+31.35%
$ 7.96 million $ 871,950
Jan 28, 2025 $ 0.292
+0.40%
$ 6.03 million $ 806,486
Jan 27, 2025 $ 0.29
+17.87%
$ 5.99 million $ 903,967
Jan 26, 2025 $ 0.247
-8.47%
$ 5.1 million $ 824,725
Jan 25, 2025 $ 0.27
+13.49%
$ 5.58 million $ 939,096
Jan 24, 2025 $ 0.239
-16.04%
$ 4.93 million $ 1.41 million
Jan 23, 2025 $ 0.284
+19.55%
$ 5.87 million $ 715,992
Jan 22, 2025 $ 0.237
+7.58%
$ 4.9 million $ 845,513
Jan 21, 2025 $ 0.22
-21.48%
$ 4.53 million $ 1.08 million
Jan 20, 2025 $ 0.279
-2.29%
$ 5.76 million $ 981,105
Jan 19, 2025 $ 0.286
-34.47%
$ 5.9 million $ 1.2 million
Jan 18, 2025 $ 0.437
-6.37%
$ 9.03 million $ 1.16 million
Jan 17, 2025 $ 0.466
+5.77%
$ 9.63 million $ 760,244
Jan 16, 2025 $ 0.441
+2.96%
$ 9.11 million $ 860,741
Jan 15, 2025 $ 0.428
+2.39%
$ 8.84 million $ 806,133
Jan 14, 2025 $ 0.421
-6.72%
$ 8.7 million $ 812,589
Jan 13, 2025 $ 0.452
-0.89%
$ 9.32 million $ 798,282
Jan 12, 2025 $ 0.456
-8.58%
$ 9.41 million $ 591,197
Jan 11, 2025 $ 0.498
+6.70%
$ 10.29 million $ 687,992
Jan 10, 2025 $ 0.466
-4.91%
$ 9.62 million $ 977,031
Jan 9, 2025 $ 0.488
-11.67%
$ 10.07 million $ 1.02 million
Jan 8, 2025 $ 0.552
-16.29%
$ 11.4 million $ 945,447
Jan 7, 2025 $ 0.66
-12.35%
$ 13.62 million $ 1.55 million
Jan 6, 2025 $ 0.748
+23.30%
$ 15.45 million $ 1.72 million
Jan 5, 2025 $ 0.609
+0.79%
$ 12.57 million $ 1.02 million
Jan 4, 2025 $ 0.604
-5.86%
$ 12.47 million $ 1.4 million
Jan 3, 2025 $ 0.641
+28.11%
$ 13.24 million $ 1.38 million
Jan 2, 2025 $ 0.5
-1.34%
$ 10.33 million $ 994,297
Jan 1, 2025 $ 0.507
+11.49%
$ 10.47 million $ 903,237
Dec 31, 2024 $ 0.455
-11.11%
$ 9.39 million $ 1.35 million
Dec 30, 2024 $ 0.512
-7.90%
$ 10.57 million $ 907,244
Dec 29, 2024 $ 0.556
-2.49%
$ 11.47 million $ 866,112
Dec 28, 2024 $ 0.573
-5.80%
$ 11.83 million $ 761,585
Dec 27, 2024 $ 0.608
-3.12%
$ 12.55 million $ 991,153
Dec 26, 2024 $ 0.628
-12.48%
$ 12.96 million $ 960,673
Dec 25, 2024 $ 0.72
-12.22%
$ 14.86 million $ 975,366
Dec 24, 2024 $ 0.82
+8.76%
$ 16.93 million $ 886,041
Dec 23, 2024 $ 0.754
+10.10%
$ 15.57 million $ 1.23 million
Dec 22, 2024 $ 0.685
+4.19%
$ 14.14 million $ 892,151
Dec 21, 2024 $ 0.657
+3.21%
$ 13.57 million $ 1.03 million
Dec 20, 2024 $ 0.637
-2.99%
$ 13.15 million $ 1.23 million
Dec 19, 2024 $ 0.656
+2.51%
$ 13.55 million $ 1.66 million
Dec 18, 2024 $ 0.64
-22.36%
$ 13.22 million $ 1.43 million
Dec 17, 2024 $ 0.825
-3.10%
$ 17.03 million $ 844,119
Dec 16, 2024 $ 0.851
-4.41%
$ 17.57 million $ 1.15 million
Dec 15, 2024 $ 0.891
-5.04%
$ 18.39 million $ 1.43 million
Dec 14, 2024 $ 0.938
+29.65%
$ 19.36 million $ 3 million
Dec 13, 2024 $ 0.724
-3.87%
$ 14.95 million $ 900,491
Dec 12, 2024 $ 0.751
-10.43%
$ 15.51 million $ 1.29 million