MSTR2100 Historical Data

MSTR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 PM $ 0.0368
+0.42%
$ 759,893 $ 334,254
Apr 22, 6 PM $ 0.0368
+3.26%
$ 760,588 $ 364,533
Apr 22, 5 PM $ 0.0357
-0.12%
$ 736,558 $ 310,390
Apr 22, 4 PM $ 0.0357
-0.70%
$ 737,420 $ 345,700
Apr 22, 3 PM $ 0.036
+0.23%
$ 742,589 $ 356,262
Apr 22, 2 PM $ 0.0358
-0.96%
$ 739,278 $ 357,795
Apr 22, 1 PM $ 0.0362
+1.47%
$ 746,459 $ 359,524
Apr 22, 12 PM $ 0.0356
-0.53%
$ 735,610 $ 317,338
Apr 22, 11 AM $ 0.0359
+1.93%
$ 741,225 $ 351,730
Apr 22, 10 AM $ 0.0354
+2.08%
$ 731,304 $ 296,506
Apr 22, 9 AM $ 0.0347
-0.60%
$ 716,416 $ 342,472
Apr 22, 8 AM $ 0.0349
-0.01%
$ 720,745 $ 298,738
Apr 22, 7 AM $ 0.0349
-0.21%
$ 721,194 $ 295,267
Apr 22, 6 AM $ 0.035
+0.05%
$ 722,727 $ 295,864
Apr 22, 5 AM $ 0.0347
+0.36%
$ 716,966 $ 344,645
Apr 22, 4 AM $ 0.0345
+0.16%
$ 712,345 $ 306,180
Apr 22, 3 AM $ 0.0346
-0.86%
$ 713,416 $ 309,351
Apr 22, 2 AM $ 0.035
+2.88%
$ 722,406 $ 355,999
Apr 22, 1 AM $ 0.034
-0.06%
$ 701,958 $ 324,954
Apr 22, 12 AM $ 0.0341
-0.03%
$ 704,022 $ 329,075
Apr 21, 11 PM $ 0.0338
-0.11%
$ 698,429 $ 364,744
Apr 21, 10 PM $ 0.0339
-1.17%
$ 699,232 $ 318,968
Apr 21, 9 PM $ 0.0341
+0.91%
$ 703,738 $ 317,345
Apr 21, 8 PM $ 0.0338
+1.11%
$ 697,042 $ 360,980
Apr 21, 7 PM $ 0.0331
-1.02%
$ 683,626 $ 328,633
Apr 21, 6 PM $ 0.0335
+0.64%
$ 690,667 $ 363,591
Apr 21, 5 PM $ 0.0331
-0.27%
$ 684,202 $ 341,322
Apr 21, 4 PM $ 0.0335
+1.30%
$ 691,162 $ 374,603
Apr 21, 3 PM $ 0.033
+0.10%
$ 682,299 $ 371,912
Apr 21, 2 PM $ 0.033
-1.03%
$ 681,622 $ 371,660
Apr 21, 1 PM $ 0.0334
-0.03%
$ 688,744 $ 329,960
Apr 21, 12 PM $ 0.0334
-0.78%
$ 689,916 $ 366,858
Apr 21, 11 AM $ 0.0337
+0.50%
$ 695,325 $ 375,119
Apr 21, 10 AM $ 0.0335
+0.06%
$ 692,461 $ 347,927
Apr 21, 9 AM $ 0.0335
+0.62%
$ 692,048 $ 356,993
Apr 21, 8 AM $ 0.0335
-2.32%
$ 691,918 $ 368,391
Apr 21, 7 AM $ 0.0343
-0.12%
$ 708,360 $ 380,118
Apr 21, 6 AM $ 0.0343
+0.20%
$ 709,184 $ 388,720
Apr 21, 5 AM $ 0.0343
-0.11%
$ 707,739 $ 394,208
Apr 21, 4 AM $ 0.0343
+1.44%
$ 708,675 $ 421,696
Apr 21, 3 AM $ 0.034
-2.29%
$ 701,812 $ 377,360
Apr 21, 2 AM $ 0.0351
+0.64%
$ 724,415 $ 376,515
Apr 21, 1 AM $ 0.0353
+0.26%
$ 727,779 $ 413,455
Apr 21, 12 AM $ 0.0352
+0.58%
$ 725,927 $ 414,355
Apr 20, 11 PM $ 0.035
+6.02%
$ 723,097 $ 420,852
Apr 20, 10 PM $ 0.0331
-0.40%
$ 683,412 $ 382,637
Apr 20, 9 PM $ 0.0332
-0.35%
$ 686,334 $ 373,956
Apr 20, 8 PM $ 0.0333
-0.02%
$ 686,746 $ 398,448
Apr 20, 7 PM $ 0.0331
-0.84%
$ 684,013 $ 396,697
Apr 20, 6 PM $ 0.0334
+0.94%
$ 689,777 $ 358,372