MSTR2100 Historical Data

MSTR Page 11
Download
Date Close Price change Market cap Trading volume
Mar 5, 2025 $ 0.227
+9.00%
$ 4.68 million $ 599,742
Mar 4, 2025 $ 0.207
-14.67%
$ 4.27 million $ 784,402
Mar 3, 2025 $ 0.242
-14.05%
$ 5 million $ 683,830
Mar 2, 2025 $ 0.282
+27.59%
$ 5.82 million $ 775,777
Mar 1, 2025 $ 0.222
-3.35%
$ 4.57 million $ 674,601
Feb 28, 2025 $ 0.229
-3.81%
$ 4.73 million $ 670,716
Feb 27, 2025 $ 0.238
-5.26%
$ 4.92 million $ 682,588
Feb 26, 2025 $ 0.251
-6.63%
$ 5.19 million $ 633,349
Feb 25, 2025 $ 0.269
-6.64%
$ 5.55 million $ 863,349
Feb 24, 2025 $ 0.288
-16.29%
$ 5.95 million $ 598,615
Feb 23, 2025 $ 0.344
-0.40%
$ 7.1 million $ 439,450
Feb 22, 2025 $ 0.346
-5.73%
$ 7.13 million $ 566,701
Feb 21, 2025 $ 0.367
-5.47%
$ 7.57 million $ 678,526
Feb 20, 2025 $ 0.388
-16.94%
$ 8.01 million $ 584,454
Feb 19, 2025 $ 0.467
+17.17%
$ 9.64 million $ 641,032
Feb 18, 2025 $ 0.399
-14.34%
$ 8.23 million $ 740,506
Feb 17, 2025 $ 0.464
-4.58%
$ 9.58 million $ 797,799
Feb 16, 2025 $ 0.486
+2.58%
$ 10.04 million $ 793,608
Feb 15, 2025 $ 0.474
+5.11%
$ 9.78 million $ 634,302
Feb 14, 2025 $ 0.451
+20.43%
$ 9.31 million $ 808,976
Feb 13, 2025 $ 0.376
-4.08%
$ 7.77 million $ 487,610
Feb 12, 2025 $ 0.393
+4.53%
$ 8.11 million $ 785,875
Feb 11, 2025 $ 0.377
-4.90%
$ 7.78 million $ 704,144
Feb 10, 2025 $ 0.396
+8.34%
$ 8.17 million $ 672,595
Feb 9, 2025 $ 0.367
-8.75%
$ 7.57 million $ 723,864
Feb 8, 2025 $ 0.402
+12.94%
$ 8.3 million $ 705,870
Feb 7, 2025 $ 0.356
+29.22%
$ 7.35 million $ 869,067
Feb 6, 2025 $ 0.276
-4.48%
$ 5.69 million $ 815,442
Feb 5, 2025 $ 0.288
+3.46%
$ 5.96 million $ 967,717
Feb 4, 2025 $ 0.279
-14.77%
$ 5.76 million $ 627,599
Feb 3, 2025 $ 0.327
+18.36%
$ 6.75 million $ 750,448
Feb 2, 2025 $ 0.276
-16.14%
$ 5.7 million $ 760,934
Feb 1, 2025 $ 0.329
-16.37%
$ 6.8 million $ 795,476
Jan 31, 2025 $ 0.392
-1.76%
$ 8.09 million $ 761,543
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