MSTR2100 Historical Data

MSTR Page 9
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 0.143
-2.68%
$ 2.95 million $ 486,528
Jun 12, 2025 $ 0.146
-27.16%
$ 3.02 million $ 753,632
Jun 11, 2025 $ 0.201
+24.65%
$ 4.15 million $ 771,494
Jun 10, 2025 $ 0.161
+15.97%
$ 3.33 million $ 704,831
Jun 9, 2025 $ 0.139
+8.20%
$ 2.87 million $ 691,210
Jun 8, 2025 $ 0.128
+2.60%
$ 2.65 million $ 633,860
Jun 7, 2025 $ 0.125
-0.18%
$ 2.58 million $ 692,567
Jun 6, 2025 $ 0.123
-4.98%
$ 2.55 million $ 607,696
Jun 5, 2025 $ 0.13
-1.66%
$ 2.68 million $ 617,325
Jun 4, 2025 $ 0.132
+2.69%
$ 2.73 million $ 679,931
Jun 3, 2025 $ 0.129
-1.71%
$ 2.65 million $ 702,450
Jun 2, 2025 $ 0.131
-10.55%
$ 2.71 million $ 651,900
Jun 1, 2025 $ 0.147
-0.81%
$ 3.03 million $ 702,969
May 31, 2025 $ 0.148
-2.62%
$ 3.05 million $ 669,920
May 30, 2025 $ 0.152
-12.32%
$ 3.13 million $ 638,856
May 29, 2025 $ 0.173
-0.26%
$ 3.57 million $ 730,562
May 28, 2025 $ 0.174
+10.12%
$ 3.58 million $ 443,073
May 27, 2025 $ 0.158
+7.28%
$ 3.25 million $ 619,826
May 26, 2025 $ 0.147
-10.24%
$ 3.03 million $ 574,757
May 25, 2025 $ 0.164
-4.15%
$ 3.38 million $ 469,520
May 24, 2025 $ 0.171
-0.79%
$ 3.52 million $ 633,110
May 23, 2025 $ 0.17
-10.63%
$ 3.5 million $ 277,261
May 22, 2025 $ 0.19
+0.68%
$ 3.93 million $ 694,375
May 21, 2025 $ 0.19
+6.65%
$ 3.93 million $ 645,243
May 20, 2025 $ 0.18
-5.59%
$ 3.72 million $ 613,382
May 19, 2025 $ 0.19
-0.03%
$ 3.92 million $ 672,404
May 18, 2025 $ 0.19
-3.96%
$ 3.92 million $ 539,888
May 17, 2025 $ 0.196
+1.15%
$ 4.05 million $ 695,124
May 16, 2025 $ 0.194
-12.76%
$ 4.01 million $ 198,231
May 15, 2025 $ 0.224
-10.32%
$ 4.62 million $ 669,012
May 14, 2025 $ 0.249
-17.13%
$ 5.15 million $ 670,894
May 13, 2025 $ 0.301
+0.98%
$ 6.21 million $ 439,678
May 12, 2025 $ 0.298
+5.28%
$ 6.15 million $ 580,821
May 11, 2025 $ 0.283
-7.36%
$ 5.84 million $ 672,062
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