MSTR2100 Historical Data

MSTR Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0981
-7.32%
$ 2.02 million $ 421,864
Oct 6, 2025 $ 0.105
-1.45%
$ 2.16 million $ 488,216
Oct 5, 2025 $ 0.106
-12.88%
$ 2.19 million $ 590,239
Oct 4, 2025 $ 0.121
-4.59%
$ 2.5 million $ 385,641
Oct 3, 2025 $ 0.128
-0.24%
$ 2.63 million $ 464,281
Oct 2, 2025 $ 0.128
+2.30%
$ 2.63 million $ 471,431
Oct 1, 2025 $ 0.123
-3.68%
$ 2.57 million $ 582,169
Sep 30, 2025 $ 0.128
-1.95%
$ 2.67 million $ 462,567
Sep 29, 2025 $ 0.13
+1.44%
$ 2.69 million $ 464,416
Sep 28, 2025 $ 0.129
+3.98%
$ 2.65 million $ 451,458
Sep 27, 2025 $ 0.124
+0.89%
$ 2.56 million $ 478,171
Sep 26, 2025 $ 0.123
+1.06%
$ 2.54 million $ 473,892
Sep 25, 2025 $ 0.123
-7.54%
$ 2.53 million $ 497,923
Sep 24, 2025 $ 0.134
-0.51%
$ 2.75 million $ 460,336
Sep 23, 2025 $ 0.134
-0.53%
$ 2.77 million $ 473,486
Sep 22, 2025 $ 0.137
-6.95%
$ 2.79 million $ 495,501
Sep 21, 2025 $ 0.148
-14.76%
$ 3.05 million $ 568,394
Sep 20, 2025 $ 0.17
-0.09%
$ 3.58 million $ 486,661
Sep 19, 2025 $ 0.17
-10.52%
$ 3.51 million $ 501,813
Sep 18, 2025 $ 0.191
+4.58%
$ 3.93 million $ 505,417
Sep 17, 2025 $ 0.18
+1.22%
$ 3.76 million $ 505,962
Sep 16, 2025 $ 0.181
+7.39%
$ 3.71 million $ 597,117
Sep 15, 2025 $ 0.168
+1.90%
$ 3.48 million $ 495,952
Sep 14, 2025 $ 0.164
+1.63%
$ 3.37 million $ 488,502
Sep 13, 2025 $ 0.161
-0.14%
$ 3.33 million $ 481,412
Sep 12, 2025 $ 0.161
+3.40%
$ 3.33 million $ 483,554
Sep 11, 2025 $ 0.156
+3.28%
$ 3.22 million $ 488,075
Sep 10, 2025 $ 0.152
+2.02%
$ 3.14 million $ 400,625
Sep 9, 2025 $ 0.148
+0.34%
$ 3.06 million $ 483,593
Sep 8, 2025 $ 0.148
+7.16%
$ 3.05 million $ 542,688
Sep 7, 2025 $ 0.136
+3.20%
$ 2.81 million $ 486,640
Sep 6, 2025 $ 0.133
-5.85%
$ 2.75 million $ 497,737
Sep 5, 2025 $ 0.141
-2.07%
$ 2.92 million $ 432,615
Sep 4, 2025 $ 0.145
+3.78%
$ 2.99 million $ 485,952
Sep 3, 2025 $ 0.138
+2.72%
$ 2.88 million $ 471,711
Sep 2, 2025 $ 0.136
-2.28%
$ 2.78 million $ 395,422
Sep 1, 2025 $ 0.139
-0.74%
$ 2.87 million $ 476,162
Aug 31, 2025 $ 0.147
+2.06%
$ 2.99 million $ 464,426
Aug 30, 2025 $ 0.143
-0.59%
$ 2.96 million $ 494,794
Aug 29, 2025 $ 0.145
-7.66%
$ 2.98 million $ 484,979
Aug 28, 2025 $ 0.157
-0.60%
$ 3.24 million $ 615,953
Aug 27, 2025 $ 0.157
-9.96%
$ 3.26 million $ 746,523
Aug 26, 2025 $ 0.177
+4.35%
$ 3.66 million $ 688,517
Aug 25, 2025 $ 0.171
-6.82%
$ 3.5 million $ 682,454
Aug 24, 2025 $ 0.181
-9.24%
$ 3.8 million $ 604,905
Aug 23, 2025 $ 0.198
-5.43%
$ 4.12 million $ 651,294
Aug 22, 2025 $ 0.207
+26.06%
$ 4.3 million $ 604,365
Aug 21, 2025 $ 0.167
-5.40%
$ 3.39 million $ 499,979
Aug 20, 2025 $ 0.176
+11.37%
$ 3.63 million $ 684,003
Aug 19, 2025 $ 0.16
-21.48%
$ 3.26 million $ 432,427