MSTR2100 Historical Data

MSTR Page 4
Download
Date Close Price change Market cap Trading volume
Nov 26, 2025 $ 0.0611
+1.98%
$ 1.26 million $ 284,447
Nov 25, 2025 $ 0.0601
-3.65%
$ 1.24 million $ 423,081
Nov 24, 2025 $ 0.0625
+16.77%
$ 1.3 million $ 443,338
Nov 23, 2025 $ 0.0543
+6.21%
$ 1.11 million $ 399,056
Nov 22, 2025 $ 0.0517
+1.82%
$ 1.05 million $ 451,192
Nov 21, 2025 $ 0.05
-5.78%
$ 1.05 million $ 445,734
Nov 20, 2025 $ 0.054
+4.23%
$ 1.09 million $ 416,659
Nov 19, 2025 $ 0.0518
-1.91%
$ 1.07 million $ 432,383
Nov 18, 2025 $ 0.0531
+1.89%
$ 1.09 million $ 403,012
Nov 17, 2025 $ 0.0521
+0.14%
$ 1.07 million $ 448,165
Nov 16, 2025 $ 0.0524
-7.99%
$ 1.07 million $ 422,016
Nov 15, 2025 $ 0.057
-4.81%
$ 1.18 million $ 363,395
Nov 14, 2025 $ 0.0614
-10.08%
$ 1.24 million $ 372,371
Nov 13, 2025 $ 0.0677
-0.67%
$ 1.41 million $ 491,383
Nov 12, 2025 $ 0.069
+0.33%
$ 1.41 million $ 448,297
Nov 11, 2025 $ 0.0687
+6.97%
$ 1.42 million $ 542,369
Nov 10, 2025 $ 0.0643
+17.85%
$ 1.33 million $ 363,644
Nov 9, 2025 $ 0.0544
+11.30%
$ 1.12 million $ 449,403
Nov 8, 2025 $ 0.0489
+2.09%
$ 1.01 million $ 366,212
Nov 7, 2025 $ 0.0478
-1.51%
$ 987,898 $ 495,226
Nov 6, 2025 $ 0.0482
-2.25%
$ 994,385 $ 482,324
Nov 5, 2025 $ 0.0491
-10.40%
$ 1.01 million $ 440,821
Nov 4, 2025 $ 0.0548
-7.57%
$ 1.13 million $ 480,435
Nov 3, 2025 $ 0.0593
-27.88%
$ 1.22 million $ 719,662
Nov 2, 2025 $ 0.0817
-4.17%
$ 1.68 million $ 703,543
Nov 1, 2025 $ 0.0854
+8.45%
$ 1.76 million $ 708,916
Oct 31, 2025 $ 0.0792
-14.92%
$ 1.63 million $ 682,984
Oct 30, 2025 $ 0.0926
-8.81%
$ 1.92 million $ 649,918
Oct 29, 2025 $ 0.101
-4.88%
$ 2.08 million $ 697,929
Oct 28, 2025 $ 0.106
-9.74%
$ 2.19 million $ 635,239
Oct 27, 2025 $ 0.118
+46.04%
$ 2.43 million $ 647,373
Oct 26, 2025 $ 0.0805
+7.07%
$ 1.66 million $ 429,731
Oct 25, 2025 $ 0.0757
+0.34%
$ 1.56 million $ 444,151
Oct 24, 2025 $ 0.0755
+0.97%
$ 1.56 million $ 440,386
Oct 23, 2025 $ 0.0756
+3.50%
$ 1.55 million $ 508,674
Oct 22, 2025 $ 0.073
+1.80%
$ 1.51 million $ 497,277
Oct 21, 2025 $ 0.0732
+1.44%
$ 1.48 million $ 479,372
Oct 20, 2025 $ 0.0724
-1.45%
$ 1.5 million $ 392,301
Oct 19, 2025 $ 0.0733
+7.45%
$ 1.52 million $ 430,830
Oct 18, 2025 $ 0.0681
-3.27%
$ 1.41 million $ 399,671
Oct 17, 2025 $ 0.0703
-5.37%
$ 1.44 million $ 399,720
Oct 16, 2025 $ 0.074
-1.05%
$ 1.53 million $ 417,497
Oct 15, 2025 $ 0.0748
-5.69%
$ 1.54 million $ 481,837
Oct 14, 2025 $ 0.0798
+5.38%
$ 1.64 million $ 454,049
Oct 13, 2025 $ 0.0758
+5.78%
$ 1.56 million $ 390,901
Oct 12, 2025 $ 0.0714
+7.14%
$ 1.47 million $ 542,133
Oct 11, 2025 $ 0.0666
-14.35%
$ 1.38 million $ 454,014
Oct 10, 2025 $ 0.0778
-21.79%
$ 1.61 million $ 458,342
Oct 9, 2025 $ 0.1
-3.26%
$ 2.06 million $ 392,919
Oct 8, 2025 $ 0.104
+6.59%
$ 2.14 million $ 472,160