MSTR2100 Historical Data

MSTR Page 6
Download
Date Close Price change Market cap Trading volume
Aug 18, 2025 $ 0.203
-7.56%
$ 4.2 million $ 738,926
Aug 17, 2025 $ 0.221
+0.96%
$ 4.56 million $ 658,295
Aug 16, 2025 $ 0.219
-1.87%
$ 4.51 million $ 676,494
Aug 15, 2025 $ 0.223
-3.35%
$ 4.6 million $ 691,450
Aug 14, 2025 $ 0.232
-7.93%
$ 4.79 million $ 665,133
Aug 13, 2025 $ 0.252
+7.03%
$ 5.2 million $ 637,635
Aug 12, 2025 $ 0.236
+6.92%
$ 4.87 million $ 717,293
Aug 11, 2025 $ 0.221
-0.57%
$ 4.56 million $ 711,450
Aug 10, 2025 $ 0.223
+1.64%
$ 4.61 million $ 663,450
Aug 9, 2025 $ 0.22
+5.41%
$ 4.54 million $ 732,554
Aug 8, 2025 $ 0.21
+1.51%
$ 4.34 million $ 653,007
Aug 7, 2025 $ 0.208
+13.41%
$ 4.3 million $ 508,148
Aug 6, 2025 $ 0.185
+1.93%
$ 3.82 million $ 615,143
Aug 5, 2025 $ 0.182
-4.64%
$ 3.77 million $ 648,698
Aug 4, 2025 $ 0.193
+2.36%
$ 3.98 million $ 648,471
Aug 3, 2025 $ 0.19
+3.37%
$ 3.89 million $ 692,575
Aug 2, 2025 $ 0.183
-11.43%
$ 3.79 million $ 728,827
Aug 1, 2025 $ 0.207
-14.26%
$ 4.24 million $ 694,856
Jul 31, 2025 $ 0.23
-1.03%
$ 4.76 million $ 615,078
Jul 30, 2025 $ 0.233
+0.46%
$ 4.8 million $ 657,193
Jul 29, 2025 $ 0.231
-1.06%
$ 4.77 million $ 584,482
Jul 28, 2025 $ 0.234
-3.20%
$ 4.83 million $ 739,852
Jul 27, 2025 $ 0.24
+3.66%
$ 4.95 million $ 622,893
Jul 26, 2025 $ 0.234
-1.23%
$ 4.83 million $ 749,286
Jul 25, 2025 $ 0.238
-7.94%
$ 4.91 million $ 684,626
Jul 24, 2025 $ 0.259
+1.89%
$ 5.34 million $ 670,109
Jul 23, 2025 $ 0.255
-10.02%
$ 5.25 million $ 676,123
Jul 22, 2025 $ 0.283
-6.15%
$ 5.84 million $ 713,063
Jul 21, 2025 $ 0.3
-2.55%
$ 6.19 million $ 638,227
Jul 20, 2025 $ 0.308
+16.09%
$ 6.35 million $ 713,070
Jul 19, 2025 $ 0.266
-8.06%
$ 5.5 million $ 672,104
Jul 18, 2025 $ 0.29
-9.40%
$ 5.98 million $ 829,922
Jul 17, 2025 $ 0.32
+25.76%
$ 6.6 million $ 865,057
Jul 16, 2025 $ 0.254
+22.43%
$ 5.25 million $ 761,986
Jul 15, 2025 $ 0.208
+0.30%
$ 4.29 million $ 730,368
Jul 14, 2025 $ 0.207
+11.31%
$ 4.27 million $ 710,298
Jul 13, 2025 $ 0.186
+3.64%
$ 3.84 million $ 509,610
Jul 12, 2025 $ 0.18
-11.66%
$ 3.72 million $ 698,029
Jul 11, 2025 $ 0.204
+0.72%
$ 4.21 million $ 704,676
Jul 10, 2025 $ 0.191
+5.52%
$ 4.04 million $ 672,720
Jul 9, 2025 $ 0.18
+7.78%
$ 3.71 million $ 697,256
Jul 8, 2025 $ 0.165
+6.46%
$ 3.42 million $ 721,624
Jul 7, 2025 $ 0.157
+0.62%
$ 3.24 million $ 602,927
Jul 6, 2025 $ 0.156
+0.13%
$ 3.22 million $ 568,413
Jul 5, 2025 $ 0.155
+5.34%
$ 3.2 million $ 627,859
Jul 4, 2025 $ 0.147
-5.84%
$ 3.04 million $ 630,114
Jul 3, 2025 $ 0.157
+2.53%
$ 3.24 million $ 582,981
Jul 2, 2025 $ 0.153
+6.44%
$ 3.16 million $ 684,310
Jul 1, 2025 $ 0.142
+10.36%
$ 2.97 million $ 628,937
Jun 30, 2025 $ 0.13
-11.03%
$ 2.68 million $ 710,553