MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 17
Download
Date Close Price change Market cap Trading volume
Jul 22, 11 AM $100.9
-0.36%
$-- $626,684
Jul 22, 10 AM $101.26
+0.48%
$-- $634,628
Jul 22, 9 AM $100.78
-0.04%
$-- $617,250
Jul 22, 8 AM $100.82
+0.40%
$-- $612,625
Jul 22, 7 AM $100.42
-0.14%
$-- $634,796
Jul 22, 6 AM $100.56
-0.22%
$-- $656,820
Jul 22, 5 AM $100.78
-1.09%
$-- $672,104
Jul 22, 4 AM $101.81
+0.15%
$-- $682,206
Jul 22, 3 AM $101.66
+0.10%
$-- $694,626
Jul 22, 2 AM $101.56
-0.54%
$-- $704,543
Jul 22, 1 AM $102.11
-0.32%
$-- $710,788
Jul 22, 12 AM $102.43
+0.26%
$-- $707,200
Jul 21, 11 PM $102.16
+0.31%
$-- $699,539
Jul 21, 10 PM $101.84
+0.01%
$-- $703,037
Jul 21, 9 PM $101.83
-0.16%
$-- $708,489
Jul 21, 8 PM $101.99
+0.03%
$-- $689,991
Jul 21, 7 PM $102.02
+1.84%
$-- $691,176
Jul 21, 6 PM $100.25
-0.47%
$-- $691,075
Jul 21, 5 PM $100.72
-0.86%
$-- $709,843
Jul 21, 4 PM $101.47
-1.04%
$-- $718,332
Jul 21, 3 PM $102.66
-0.39%
$-- $733,080
Jul 21, 2 PM $103.06
-0.07%
$-- $756,649
Jul 21, 1 PM $103.43
+1.94%
$-- $757,585
Jul 21, 12 PM $101.46
+0.49%
$-- $862,787
Jul 21, 11 AM $100.84
-0.40%
$-- $824,105
Jul 21, 10 AM $101.18
-0.17%
$-- $833,736
Jul 21, 9 AM $101.36
-0.05%
$-- $839,843
Jul 21, 8 AM $101.41
+0.63%
$-- $844,213
Jul 21, 7 AM $100.78
+0.86%
$-- $825,488
Jul 21, 6 AM $99.92
-0.07%
$-- $822,671
Jul 21, 5 AM $99.99
+0.66%
$-- $812,547
Jul 21, 4 AM $99.33
-0.03%
$-- $808,323
Jul 21, 3 AM $99.36
+0.23%
$-- $805,977
Jul 21, 2 AM $99.13
+0.21%
$-- $809,999
Jul 21, 1 AM $98.92
-0.19%
$-- $806,245
Jul 21, 12 AM $99.11
+0.80%
$-- $814,867
Jul 20, 11 PM $98.32
+0.39%
$-- $810,674
Jul 20, 10 PM $97.94
-0.21%
$-- $812,832
Jul 20, 9 PM $98.15
-0.29%
$-- $797,181
Jul 20, 8 PM $98.52
+0.74%
$-- $794,827
Jul 20, 7 PM $97.8
-0.04%
$-- $787,482
Jul 20, 6 PM $97.84
-1.95%
$-- $759,340
Jul 20, 5 PM $99.79
+0.11%
$-- $725,325
Jul 20, 4 PM $99.68
+0.51%
$-- $690,642
Jul 20, 3 PM $99.17
+3.07%
$-- $644,355
Jul 20, 2 PM $95.95
+0.57%
$-- $606,708
Jul 20, 1 PM $95.41
-0.82%
$-- $573,455
Jul 20, 12 PM $96.2
-0.56%
$-- $402,685
Jul 20, 11 AM $96.54
+1.30%
$-- $398,933
Jul 20, 10 AM $95.4
+0.50%
$-- $366,942