MicroStrategy Incorporated (gStocks) Historical Data

MSTRG
Download
Date Close Price change Market cap Trading volume
Today, at 5 AM $118.54
+0.00%
$-- $211,381
Today, at 4 AM $118.66
+0.04%
$-- $216,354
Today, at 3 AM $118.57
-1.38%
$-- $208,466
Today, at 2 AM $120.17
+1.18%
$-- $195,359
Today, at 1 AM $118.89
-1.56%
$-- $185,983
Today, at 12 AM $120.77
+0.17%
$-- $168,675
Yesterday, at 11 PM $120.56
-0.07%
$-- $149,743
Yesterday, at 10 PM $120.65
-0.12%
$-- $149,608
Yesterday, at 9 PM $120.92
+0.30%
$-- $148,198
Yesterday, at 8 PM $120.56
+0.31%
$-- $147,496
Yesterday, at 7 PM $120.19
+0.36%
$-- $147,527
Yesterday, at 6 PM $119.74
+0.28%
$-- $147,458
Yesterday, at 5 PM $119.4
-0.28%
$-- $146,724
Yesterday, at 4 PM $119.74
+0.30%
$-- $146,401
Yesterday, at 3 PM $119.66
+0.21%
$-- $146,675
Yesterday, at 2 PM $119.52
-0.29%
$-- $146,771
Yesterday, at 1 PM $119.87
+0.19%
$-- $85,475
Yesterday, at 12 PM $119.64
+0.09%
$-- $31,118
Yesterday, at 11 AM $119.53
+0.73%
$-- $47,802
Yesterday, at 10 AM $118.79
+0.55%
$-- $42,401
Yesterday, at 9 AM $118.14
+0.51%
$-- $54,623
Yesterday, at 8 AM $117.54
+0.54%
$-- $54,607
Yesterday, at 7 AM $116.91
-0.23%
$-- $51,054
Yesterday, at 6 AM $117.18
-0.29%
$-- $51,563
Yesterday, at 5 AM $117.52
-0.42%
$-- $51,899
Yesterday, at 4 AM $118.02
-1.54%
$-- $73,577
Yesterday, at 3 AM $119.88
-0.17%
$-- $87,770
Yesterday, at 2 AM $120.09
-0.12%
$-- $147,771
Yesterday, at 1 AM $120.24
-0.15%
$-- $229,380
Yesterday, at 12 AM $120.42
+0.43%
$-- $229,516
Aug 22, 11 PM $119.9
+0.28%
$-- $230,785
Aug 22, 10 PM $119.56
+0.00%
$-- $251,980
Aug 22, 9 PM $119.56
-0.62%
$-- $262,859
Aug 22, 8 PM $120.3
-0.36%
$-- $276,252
Aug 22, 7 PM $120.59
+0.12%
$-- $285,848
Aug 22, 6 PM $120.3
-0.16%
$-- $300,664
Aug 22, 5 PM $120.49
-0.12%
$-- $317,314
Aug 22, 4 PM $120.64
+0.42%
$-- $334,855
Aug 22, 3 PM $120.14
-0.11%
$-- $359,751
Aug 22, 2 PM $120.27
-0.26%
$-- $375,990
Aug 22, 1 PM $120.58
+0.44%
$-- $406,475
Aug 22, 12 PM $120.05
+0.56%
$-- $544,241
Aug 22, 11 AM $119.38
+0.05%
$-- $540,082
Aug 22, 10 AM $119.32
-0.32%
$-- $551,628
Aug 22, 9 AM $119.7
-0.14%
$-- $547,341
Aug 22, 8 AM $119.87
-0.25%
$-- $597,083
Aug 22, 7 AM $120.17
-0.08%
$-- $624,270
Aug 22, 6 AM $120.27
+0.23%
$-- $640,709
Aug 22, 5 AM $119.99
-2.67%
$-- $651,027
Aug 22, 4 AM $123.28
+0.21%
$-- $628,987
Download