MSTR2100 Historical Data

MSTR Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.838
+15.50%
$ 17.3 million $ 1.24 million
Dec 10, 2024 $ 0.728
-3.59%
$ 15.04 million $ 1.31 million
Dec 9, 2024 $ 0.755
-12.82%
$ 15.6 million $ 974,196
Dec 8, 2024 $ 0.866
+12.49%
$ 17.89 million $ 1.21 million
Dec 7, 2024 $ 0.77
-7.89%
$ 15.91 million $ 1.06 million
Dec 6, 2024 $ 0.835
+0.69%
$ 17.25 million $ 1.25 million
Dec 5, 2024 $ 0.83
+10.40%
$ 17.14 million $ 2.23 million
Dec 4, 2024 $ 0.754
+11.05%
$ 15.57 million $ 707,249
Dec 3, 2024 $ 0.676
-8.94%
$ 13.96 million $ 1.58 million
Dec 2, 2024 $ 0.742
-8.58%
$ 15.33 million $ 2.11 million
Dec 1, 2024 $ 0.812
-6.47%
$ 16.76 million $ 994,040
Nov 30, 2024 $ 0.868
-0.35%
$ 17.92 million $ 1.54 million
Nov 29, 2024 $ 0.871
-9.70%
$ 17.99 million $ 1.69 million
Nov 28, 2024 $ 0.961
-19.87%
$ 19.84 million $ 1.75 million
Nov 27, 2024 $ 1.2
+16.08%
$ 24.68 million $ 2.39 million
Nov 26, 2024 $ 1.03
-4.24%
$ 21.26 million $ 2.38 million
Nov 25, 2024 $ 1.08
+5.66%
$ 22.2 million $ 2.76 million
Nov 24, 2024 $ 1.01
+23.82%
$ 20.95 million $ 3.32 million
Nov 23, 2024 $ 0.825
-8.31%
$ 17.04 million $ 2.85 million
Nov 22, 2024 $ 0.9
-10.40%
$ 18.58 million $ 3.78 million
Nov 21, 2024 $ 1.01
+8.55%
$ 20.77 million $ 4.51 million
Nov 20, 2024 $ 0.926
-28.82%
$ 19.23 million $ 4.07 million
Nov 19, 2024 $ 1.3
-14.27%
$ 26.87 million $ 1.77 million
Nov 18, 2024 $ 1.52
+15.33%
$ 31.34 million $ 4.06 million
Nov 17, 2024 $ 1.32
-11.50%
$ 27.2 million $ 2.33 million
Nov 16, 2024 $ 1.49
-10.30%
$ 30.77 million $ 2.74 million
Nov 15, 2024 $ 1.66
+9.80%
$ 34.31 million $ 3.75 million
Nov 14, 2024 $ 1.51
-0.70%
$ 31.2 million $ 5.26 million
Nov 13, 2024 $ 1.52
-33.27%
$ 31.42 million $ 7.38 million
Nov 12, 2024 $ 2.3
+10.87%
$ 47.52 million $ 6.54 million
Nov 11, 2024 $ 2.08
-21.54%
$ 42.86 million $ 8.7 million
Nov 10, 2024 $ 2.65
+2.55%
$ 54.66 million $ 5.89 million
Nov 9, 2024 $ 2.58
-19.50%
$ 53.3 million $ 6.84 million
Nov 8, 2024 $ 3.21
+38.94%
$ 66.21 million $ 6.12 million
Nov 7, 2024 $ 2.32
+3.39%
$ 47.91 million $ 2.47 million
Nov 6, 2024 $ 2.25
+18.45%
$ 46.47 million $ 5.45 million
Nov 5, 2024 $ 1.9
-16.09%
$ 39.17 million $ 3.62 million
Nov 4, 2024 $ 2.25
-0.67%
$ 46.44 million $ 647,969
Nov 3, 2024 $ 2.3
+13.52%
$ 47.41 million $ 5.96 million
Nov 2, 2024 $ 2.02
-14.51%
$ 41.63 million $ 4.31 million
Nov 1, 2024 $ 2.34
+31.74%
$ 48.25 million $ 7.55 million
Oct 31, 2024 $ 1.78
+18.13%
$ 36.67 million $ 3.34 million
Oct 30, 2024 $ 1.5
-4.40%
$ 30.87 million $ 2.65 million
Oct 29, 2024 $ 1.57
+6.12%
$ 32.47 million $ 6.6 million
Oct 28, 2024 $ 1.48
+19.43%
$ 30.59 million $ 3.89 million
Oct 27, 2024 $ 1.24
+36.83%
$ 25.66 million $ 3.72 million
Oct 26, 2024 $ 0.908
-8.79%
$ 18.75 million $ 8.36 million
Oct 25, 2024 $ 0.978
+36.35%
$ 20.18 million $ 4.94 million
Oct 24, 2024 $ 0.701
+9.10%
$ 14.48 million $ 2.52 million
Oct 23, 2024 $ 0.643
-0.54%
$ 13.28 million $ 2.62 million