MSTR2100 Historical Data

MSTR Page 70
Download
Date Close Price change Market cap Trading volume
Dec 5, 1 PM $ 0.0832
-0.58%
$ 1.72 million $ 376,708
Dec 5, 12 PM $ 0.084
+0.00%
$ 1.73 million $ 373,715
Dec 5, 11 AM $ 0.0837
+0.12%
$ 1.73 million $ 367,150
Dec 5, 10 AM $ 0.0843
+1.17%
$ 1.74 million $ 374,222
Dec 5, 9 AM $ 0.0833
-0.80%
$ 1.72 million $ 375,332
Dec 5, 8 AM $ 0.084
-1.39%
$ 1.73 million $ 426,589
Dec 5, 7 AM $ 0.0852
+1.30%
$ 1.76 million $ 368,804
Dec 5, 6 AM $ 0.0841
-0.71%
$ 1.74 million $ 421,471
Dec 5, 5 AM $ 0.0846
-1.08%
$ 1.75 million $ 375,953
Dec 5, 4 AM $ 0.0855
+0.17%
$ 1.77 million $ 428,380
Dec 5, 3 AM $ 0.0851
-0.01%
$ 1.76 million $ 374,238
Dec 5, 2 AM $ 0.0851
+0.04%
$ 1.76 million $ 374,817
Dec 5, 1 AM $ 0.0851
+0.81%
$ 1.76 million $ 375,414
Dec 5, 12 AM $ 0.0844
+4.20%
$ 1.74 million $ 372,112
Dec 4, 11 PM $ 0.081
+0.12%
$ 1.67 million $ 367,552
Dec 4, 10 PM $ 0.0809
+0.11%
$ 1.67 million $ 365,158
Dec 4, 9 PM $ 0.0806
-0.80%
$ 1.66 million $ 362,111
Dec 4, 8 PM $ 0.0813
+3.27%
$ 1.68 million $ 358,233
Dec 4, 7 PM $ 0.0787
-0.20%
$ 1.62 million $ 391,432
Dec 4, 6 PM $ 0.0795
-0.97%
$ 1.64 million $ 328,401
Dec 4, 5 PM $ 0.0801
-0.73%
$ 1.65 million $ 330,523
Dec 4, 4 PM $ 0.0809
+0.93%
$ 1.67 million $ 444,500
Dec 4, 3 PM $ 0.0809
+1.51%
$ 1.67 million $ 444,114
Dec 4, 2 PM $ 0.0797
-1.46%
$ 1.65 million $ 499,674
Dec 4, 1 PM $ 0.0809
-1.97%
$ 1.7 million $ 449,363
Dec 4, 12 PM $ 0.0825
-0.34%
$ 1.7 million $ 450,638
Dec 4, 11 AM $ 0.0828
+0.00%
$ 1.71 million $ 459,005
Dec 4, 10 AM $ 0.0828
-0.35%
$ 1.71 million $ 461,362
Dec 4, 9 AM $ 0.083
+0.12%
$ 1.71 million $ 467,677
Dec 4, 8 AM $ 0.0829
-0.07%
$ 1.71 million $ 468,972
Dec 4, 7 AM $ 0.083
-0.22%
$ 1.71 million $ 471,375
Dec 4, 6 AM $ 0.0832
+0.90%
$ 1.72 million $ 479,328
Dec 4, 5 AM $ 0.0824
-2.41%
$ 1.71 million $ 545,384
Dec 4, 4 AM $ 0.0846
-0.24%
$ 1.75 million $ 493,947
Dec 4, 3 AM $ 0.0848
-0.63%
$ 1.75 million $ 495,736
Dec 4, 2 AM $ 0.0853
+0.69%
$ 1.76 million $ 389,000
Dec 4, 1 AM $ 0.0847
+0.58%
$ 1.75 million $ 390,146
Dec 4, 12 AM $ 0.0842
-7.17%
$ 1.74 million $ 390,840
Dec 3, 11 PM $ 0.09
+0.42%
$ 1.87 million $ 529,244
Dec 3, 10 PM $ 0.0902
-0.29%
$ 1.86 million $ 464,710
Dec 3, 9 PM $ 0.0898
+0.62%
$ 1.85 million $ 464,516
Dec 3, 8 PM $ 0.0897
+2.13%
$ 1.85 million $ 518,872
Dec 3, 7 PM $ 0.0878
-0.20%
$ 1.81 million $ 486,955
Dec 3, 6 PM $ 0.088
+1.52%
$ 1.82 million $ 491,846
Dec 3, 5 PM $ 0.0867
+0.64%
$ 1.8 million $ 486,139
Dec 3, 4 PM $ 0.0861
+0.61%
$ 1.78 million $ 538,968
Dec 3, 3 PM $ 0.0856
+0.05%
$ 1.76 million $ 485,256
Dec 3, 2 PM $ 0.0856
-0.19%
$ 1.76 million $ 486,689
Dec 3, 1 PM $ 0.0857
+0.48%
$ 1.77 million $ 481,058
Dec 3, 12 PM $ 0.0853
+2.03%
$ 1.76 million $ 478,208