MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 16
Download
Date Close Price change Market cap Trading volume
Jul 24, 12 PM $93.65
-1.10%
$-- $805,337
Jul 24, 11 AM $94.69
+0.12%
$-- $802,726
Jul 24, 10 AM $94.58
-0.75%
$-- $804,188
Jul 24, 9 AM $95.29
+0.14%
$-- $783,986
Jul 24, 8 AM $95.16
-0.35%
$-- $787,975
Jul 24, 7 AM $95.49
+1.08%
$-- $786,566
Jul 24, 6 AM $94.47
-0.02%
$-- $710,110
Jul 24, 5 AM $94.49
-0.03%
$-- $709,991
Jul 24, 4 AM $94.52
-0.24%
$-- $723,051
Jul 24, 3 AM $94.75
+1.20%
$-- $722,310
Jul 24, 2 AM $93.63
-0.44%
$-- $723,800
Jul 24, 1 AM $94.04
+0.21%
$-- $673,347
Jul 24, 12 AM $93.83
-0.36%
$-- $644,990
Jul 23, 11 PM $94.17
-0.16%
$-- $646,373
Jul 23, 10 PM $94.32
-0.08%
$-- $651,047
Jul 23, 9 PM $94.4
-0.39%
$-- $661,348
Jul 23, 8 PM $94.77
+0.95%
$-- $661,409
Jul 23, 7 PM $93.88
-1.16%
$-- $658,032
Jul 23, 6 PM $94.98
+1.01%
$-- $630,817
Jul 23, 5 PM $94.03
+0.52%
$-- $640,114
Jul 23, 4 PM $93.6
+0.29%
$-- $648,782
Jul 23, 3 PM $93.22
-0.36%
$-- $625,909
Jul 23, 2 PM $93.56
-2.13%
$-- $581,194
Jul 23, 1 PM $95.6
-2.10%
$-- $596,984
Jul 23, 12 PM $97.65
-1.26%
$-- $610,032
Jul 23, 11 AM $98.9
-0.75%
$-- $611,095
Jul 23, 10 AM $99.65
+0.19%
$-- $613,419
Jul 23, 9 AM $99.46
+0.07%
$-- $633,601
Jul 23, 8 AM $99.39
+0.44%
$-- $621,792
Jul 23, 7 AM $98.95
-0.74%
$-- $614,403
Jul 23, 6 AM $99.69
+0.20%
$-- $597,920
Jul 23, 5 AM $99.5
+0.01%
$-- $598,191
Jul 23, 4 AM $99.41
-0.09%
$-- $589,571
Jul 23, 3 AM $99.47
-0.17%
$-- $597,325
Jul 23, 2 AM $99.64
-0.03%
$-- $597,138
Jul 23, 1 AM $99.67
-0.71%
$-- $593,565
Jul 23, 12 AM $100.38
+0.29%
$-- $583,809
Jul 22, 11 PM $100.16
+0.06%
$-- $603,060
Jul 22, 10 PM $100.1
+0.12%
$-- $589,910
Jul 22, 9 PM $99.97
+0.00%
$-- $586,806
Jul 22, 8 PM $99.92
-0.28%
$-- $598,221
Jul 22, 7 PM $100.2
-0.21%
$-- $596,112
Jul 22, 6 PM $100.34
+0.35%
$-- $604,537
Jul 22, 5 PM $99.99
-0.28%
$-- $593,755
Jul 22, 4 PM $100.27
+0.46%
$-- $603,274
Jul 22, 3 PM $99.71
+1.34%
$-- $622,475
Jul 22, 2 PM $98.39
-2.37%
$-- $614,641
Jul 22, 1 PM $100.73
+1.28%
$-- $603,587
Jul 22, 12 PM $99.46
-1.43%
$-- $603,425
Jul 22, 11 AM $100.9
-0.36%
$-- $626,684