MSTR2100 Historical Data

MSTR Page 5
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.0457
-0.86%
$ 948,825 $ 393,459
Dec 28, 2025 $ 0.0459
-2.52%
$ 953,862 $ 460,588
Dec 27, 2025 $ 0.0469
+0.20%
$ 969,734 $ 348,028
Dec 26, 2025 $ 0.0467
+3.46%
$ 965,352 $ 421,051
Dec 25, 2025 $ 0.0456
-2.99%
$ 935,929 $ 447,639
Dec 24, 2025 $ 0.0474
+3.11%
$ 978,158 $ 382,090
Dec 23, 2025 $ 0.0457
-1.19%
$ 947,849 $ 388,716
Dec 22, 2025 $ 0.0466
-6.32%
$ 959,029 $ 385,592
Dec 21, 2025 $ 0.0494
+0.36%
$ 1.03 million $ 383,199
Dec 20, 2025 $ 0.0493
-0.40%
$ 1.02 million $ 358,024
Dec 19, 2025 $ 0.0495
+7.25%
$ 1.02 million $ 421,792
Dec 18, 2025 $ 0.0461
+0.23%
$ 950,740 $ 484,107
Dec 17, 2025 $ 0.0462
-17.49%
$ 953,545 $ 490,429
Dec 16, 2025 $ 0.0558
-1.45%
$ 1.16 million $ 464,344
Dec 15, 2025 $ 0.0564
-9.89%
$ 1.17 million $ 531,627
Dec 14, 2025 $ 0.0634
+4.30%
$ 1.3 million $ 542,223
Dec 13, 2025 $ 0.0608
+1.53%
$ 1.25 million $ 466,728
Dec 12, 2025 $ 0.0596
-8.26%
$ 1.23 million $ 366,306
Dec 11, 2025 $ 0.0648
+2.67%
$ 1.34 million $ 484,540
Dec 10, 2025 $ 0.0852
+5.02%
$ 1.76 million $ 69,092
Dec 9, 2025 $ 0.0814
+5.58%
$ 1.69 million $ 409,698
Dec 8, 2025 $ 0.0771
+1.17%
$ 1.59 million $ 358,446
Dec 7, 2025 $ 0.0765
+3.53%
$ 1.58 million $ 328,748
Dec 6, 2025 $ 0.0736
-1.45%
$ 1.52 million $ 386,448
Dec 5, 2025 $ 0.0749
-7.52%
$ 1.55 million $ 404,397
Dec 4, 2025 $ 0.081
-10.73%
$ 1.67 million $ 367,552
Dec 3, 2025 $ 0.09
+9.98%
$ 1.87 million $ 529,244
Dec 2, 2025 $ 0.0818
+13.70%
$ 1.69 million $ 454,776
Dec 1, 2025 $ 0.072
-12.84%
$ 1.49 million $ 447,956
Nov 30, 2025 $ 0.0835
+20.10%
$ 1.7 million $ 434,229
Nov 29, 2025 $ 0.0695
+11.94%
$ 1.44 million $ 339,461
Nov 28, 2025 $ 0.0627
+1.79%
$ 1.28 million $ 387,647
Nov 27, 2025 $ 0.062
+1.47%
$ 1.27 million $ 409,067
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