MSTR2100 Historical Data

MSTR Page 9
Download
Date Close Price change Market cap Trading volume
Mar 21, 2025 $ 0.141
-4.03%
$ 2.9 million $ 596,514
Mar 20, 2025 $ 0.147
-2.71%
$ 3.02 million $ 682,609
Mar 19, 2025 $ 0.151
+3.45%
$ 3.11 million $ 679,102
Mar 18, 2025 $ 0.146
-1.33%
$ 3.01 million $ 605,780
Mar 17, 2025 $ 0.148
-0.33%
$ 3.05 million $ 669,821
Mar 16, 2025 $ 0.148
-4.94%
$ 3.06 million $ 694,926
Mar 15, 2025 $ 0.156
+0.15%
$ 3.21 million $ 662,079
Mar 14, 2025 $ 0.154
+4.20%
$ 3.19 million $ 638,207
Mar 13, 2025 $ 0.148
-0.14%
$ 3.06 million $ 672,126
Mar 12, 2025 $ 0.148
-4.90%
$ 3.06 million $ 694,848
Mar 11, 2025 $ 0.156
-2.39%
$ 3.22 million $ 717,641
Mar 10, 2025 $ 0.16
-4.29%
$ 3.3 million $ 686,426
Mar 9, 2025 $ 0.167
-12.99%
$ 3.45 million $ 538,892
Mar 8, 2025 $ 0.192
-6.64%
$ 3.96 million $ 251,062
Mar 7, 2025 $ 0.205
-8.34%
$ 4.24 million $ 658,852
Mar 6, 2025 $ 0.224
-1.19%
$ 4.63 million $ 687,877
Mar 5, 2025 $ 0.227
+9.00%
$ 4.68 million $ 599,742
Mar 4, 2025 $ 0.207
-14.67%
$ 4.27 million $ 784,402
Mar 3, 2025 $ 0.242
-14.05%
$ 5 million $ 683,830
Mar 2, 2025 $ 0.282
+27.59%
$ 5.82 million $ 775,777
Mar 1, 2025 $ 0.222
-3.35%
$ 4.57 million $ 674,601
Feb 28, 2025 $ 0.229
-3.81%
$ 4.73 million $ 670,716
Feb 27, 2025 $ 0.238
-5.26%
$ 4.92 million $ 682,588
Feb 26, 2025 $ 0.251
-6.63%
$ 5.19 million $ 633,349
Feb 25, 2025 $ 0.269
-6.64%
$ 5.55 million $ 863,349
Feb 24, 2025 $ 0.288
-16.29%
$ 5.95 million $ 598,615
Feb 23, 2025 $ 0.344
-0.40%
$ 7.1 million $ 439,450
Feb 22, 2025 $ 0.346
-5.73%
$ 7.13 million $ 566,701
Feb 21, 2025 $ 0.367
-5.47%
$ 7.57 million $ 678,526
Feb 20, 2025 $ 0.388
-16.94%
$ 8.01 million $ 584,454
Feb 19, 2025 $ 0.467
+17.17%
$ 9.64 million $ 641,032
Feb 18, 2025 $ 0.399
-14.34%
$ 8.23 million $ 740,506
Feb 17, 2025 $ 0.464
-4.58%
$ 9.58 million $ 797,799
Feb 16, 2025 $ 0.486
+2.58%
$ 10.04 million $ 793,608
Feb 15, 2025 $ 0.474
+5.11%
$ 9.78 million $ 634,302
Feb 14, 2025 $ 0.451
+20.43%
$ 9.31 million $ 808,976
Feb 13, 2025 $ 0.376
-4.08%
$ 7.77 million $ 487,610
Feb 12, 2025 $ 0.393
+4.53%
$ 8.11 million $ 785,875
Feb 11, 2025 $ 0.377
-4.90%
$ 7.78 million $ 704,144
Feb 10, 2025 $ 0.396
+8.34%
$ 8.17 million $ 672,595
Feb 9, 2025 $ 0.367
-8.75%
$ 7.57 million $ 723,864
Feb 8, 2025 $ 0.402
+12.94%
$ 8.3 million $ 705,870
Feb 7, 2025 $ 0.356
+29.22%
$ 7.35 million $ 869,067
Feb 6, 2025 $ 0.276
-4.48%
$ 5.69 million $ 815,442
Feb 5, 2025 $ 0.288
+3.46%
$ 5.96 million $ 967,717
Feb 4, 2025 $ 0.279
-14.77%
$ 5.76 million $ 627,599
Feb 3, 2025 $ 0.327
+18.36%
$ 6.75 million $ 750,448
Feb 2, 2025 $ 0.276
-16.14%
$ 5.7 million $ 760,934
Feb 1, 2025 $ 0.329
-16.37%
$ 6.8 million $ 795,476
Jan 31, 2025 $ 0.392
-1.76%
$ 8.09 million $ 761,543