MSTR2100 Historical Data

MSTR Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.306
+0.64%
$ 6.31 million $ 642,842
May 9, 2025 $ 0.304
+13.87%
$ 6.27 million $ 677,025
May 8, 2025 $ 0.266
+18.94%
$ 5.5 million $ 666,253
May 7, 2025 $ 0.224
-2.60%
$ 4.62 million $ 624,444
May 6, 2025 $ 0.23
+1.47%
$ 4.75 million $ 637,006
May 5, 2025 $ 0.227
+10.91%
$ 4.68 million $ 574,945
May 4, 2025 $ 0.205
-0.32%
$ 4.23 million $ 554,430
May 3, 2025 $ 0.208
-6.52%
$ 4.29 million $ 374,669
May 2, 2025 $ 0.222
-0.96%
$ 4.59 million $ 148,755
May 1, 2025 $ 0.225
+0.69%
$ 4.63 million $ 490,215
Apr 30, 2025 $ 0.224
+0.71%
$ 4.62 million $ 628,158
Apr 29, 2025 $ 0.221
-4.33%
$ 4.57 million $ 618,082
Apr 28, 2025 $ 0.232
+4.95%
$ 4.79 million $ 493,685
Apr 27, 2025 $ 0.222
-0.18%
$ 4.59 million $ 557,228
Apr 26, 2025 $ 0.224
+3.13%
$ 4.63 million $ 640,476
Apr 25, 2025 $ 0.218
+36.62%
$ 4.5 million $ 835,539
Apr 24, 2025 $ 0.158
+7.41%
$ 3.26 million $ 591,970
Apr 23, 2025 $ 0.147
+4.86%
$ 3.03 million $ 624,672
Apr 22, 2025 $ 0.14
+16.06%
$ 2.89 million $ 688,209
Apr 21, 2025 $ 0.121
+10.87%
$ 2.5 million $ 640,249
Apr 20, 2025 $ 0.109
-0.27%
$ 2.25 million $ 642,296
Apr 19, 2025 $ 0.109
+4.99%
$ 2.26 million $ 596,923
Apr 18, 2025 $ 0.104
-0.38%
$ 2.15 million $ 611,553
Apr 17, 2025 $ 0.104
+0.11%
$ 2.15 million $ 602,298
Apr 16, 2025 $ 0.104
-0.62%
$ 2.14 million $ 642,989
Apr 15, 2025 $ 0.105
-2.75%
$ 2.16 million $ 661,059
Apr 14, 2025 $ 0.108
-9.59%
$ 2.22 million $ 716,039
Apr 13, 2025 $ 0.119
-8.88%
$ 2.46 million $ 557,985
Apr 12, 2025 $ 0.131
+4.35%
$ 2.69 million $ 627,655
Apr 11, 2025 $ 0.125
+4.65%
$ 2.58 million $ 653,427
Apr 10, 2025 $ 0.119
-16.85%
$ 2.47 million $ 632,533
Apr 9, 2025 $ 0.144
+18.10%
$ 2.97 million $ 674,563
Apr 8, 2025 $ 0.122
-5.56%
$ 2.52 million $ 612,886
Apr 7, 2025 $ 0.129
-5.41%
$ 2.67 million $ 682,292
Apr 6, 2025 $ 0.137
-17.06%
$ 2.82 million $ 420,327
Apr 5, 2025 $ 0.165
+0.49%
$ 3.4 million $ 612,048
Apr 4, 2025 $ 0.164
-2.09%
$ 3.38 million $ 629,483
Apr 3, 2025 $ 0.167
-1.45%
$ 3.45 million $ 655,204
Apr 2, 2025 $ 0.17
-5.96%
$ 3.5 million $ 654,208
Apr 1, 2025 $ 0.18
+9.69%
$ 3.73 million $ 606,775
Mar 31, 2025 $ 0.165
-1.77%
$ 3.4 million $ 663,939
Mar 30, 2025 $ 0.167
+3.78%
$ 3.46 million $ 662,880
Mar 29, 2025 $ 0.161
-4.08%
$ 3.33 million $ 635,891
Mar 28, 2025 $ 0.168
-3.99%
$ 3.47 million $ 657,513
Mar 27, 2025 $ 0.175
-2.02%
$ 3.62 million $ 598,168
Mar 26, 2025 $ 0.179
-3.52%
$ 3.69 million $ 675,066
Mar 25, 2025 $ 0.185
+11.67%
$ 3.83 million $ 669,913
Mar 24, 2025 $ 0.166
+5.74%
$ 3.43 million $ 606,552
Mar 23, 2025 $ 0.157
+3.06%
$ 3.24 million $ 648,796
Mar 22, 2025 $ 0.152
+8.30%
$ 3.14 million $ 696,665