MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 11
Download
Date Close Price change Market cap Trading volume
Aug 3, 5 PM $95.23
+0.36%
$-- $240,252
Aug 3, 4 PM $94.72
+0.02%
$-- $200,823
Aug 3, 3 PM $94.7
-1.19%
$-- $183,921
Aug 3, 2 PM $95.53
+0.79%
$-- $162,896
Aug 3, 1 PM $95.23
+2.45%
$-- $127,886
Aug 3, 12 PM $92.95
+0.97%
$-- $102,077
Aug 3, 11 AM $91.83
-0.85%
$-- $85,527
Aug 3, 10 AM $92.63
+0.09%
$-- $79,444
Aug 3, 9 AM $92.55
+0.37%
$-- $73,546
Aug 3, 8 AM $92.13
-0.23%
$-- $66,898
Aug 3, 7 AM $92.34
+0.00%
$-- $60,604
Aug 3, 6 AM $92.34
-0.90%
$-- $55,344
Aug 3, 5 AM $93.18
-0.21%
$-- $49,094
Aug 3, 4 AM $93.38
+0.01%
$-- $41,747
Aug 3, 3 AM $93.37
-0.52%
$-- $36,796
Aug 3, 2 AM $93.86
+0.00%
$-- $32,018
Aug 3, 1 AM $93.86
-0.45%
$-- $39,527
Aug 3, 12 AM $94.1
-0.15%
$-- $40,691
Aug 2, 11 PM $94.24
+0.04%
$-- $31,820
Aug 2, 10 PM $94.2
-0.33%
$-- $34,015
Aug 2, 9 PM $94.36
+0.19%
$-- $33,559
Aug 2, 8 PM $94.18
+0.27%
$-- $32,705
Aug 2, 7 PM $93.93
-0.04%
$-- $32,394
Aug 2, 6 PM $93.97
+0.49%
$-- $32,434
Aug 2, 5 PM $93.51
+0.00%
$-- $49,814
Aug 2, 4 PM $93.51
+0.12%
$-- $50,046
Aug 2, 3 PM $93.32
-0.10%
$-- $49,913
Aug 2, 2 PM $93.41
-0.06%
$-- $50,404
Aug 2, 1 PM $93.47
+0.03%
$-- $50,638
Aug 2, 12 PM $93.44
+0.00%
$-- $51,354
Aug 2, 11 AM $93.44
-0.22%
$-- $51,598
Aug 2, 10 AM $93.65
-0.17%
$-- $52,585
Aug 2, 9 AM $93.81
-0.16%
$-- $53,151
Aug 2, 8 AM $93.96
-0.23%
$-- $56,185
Aug 2, 7 AM $94.18
+0.00%
$-- $56,855
Aug 2, 6 AM $94.18
-0.15%
$-- $58,448
Aug 2, 5 AM $94.32
-0.33%
$-- $58,910
Aug 2, 4 AM $94.63
+0.03%
$-- $58,654
Aug 2, 3 AM $94.6
+0.23%
$-- $59,224
Aug 2, 2 AM $94.38
+1.03%
$-- $59,210
Aug 2, 1 AM $93.42
+0.41%
$-- $48,092
Aug 2, 12 AM $93.04
+0.23%
$-- $38,388
Aug 1, 11 PM $92.83
-0.30%
$-- $47,320
Aug 1, 10 PM $93.11
+0.36%
$-- $57,735
Aug 1, 9 PM $92.78
+0.41%
$-- $73,877
Aug 1, 8 PM $92.4
+0.20%
$-- $91,631
Aug 1, 7 PM $92.22
-0.42%
$-- $101,307
Aug 1, 6 PM $92.27
-0.70%
$-- $119,675
Aug 1, 5 PM $92.92
-0.35%
$-- $121,519
Aug 1, 4 PM $93.25
-0.48%
$-- $155,100