MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 18
Download
Date Close Price change Market cap Trading volume
Jul 20, 9 AM $94.93
+0.19%
$-- $351,065
Jul 20, 8 AM $94.75
-0.47%
$-- $334,722
Jul 20, 7 AM $95.2
+0.57%
$-- $318,583
Jul 20, 6 AM $94.47
-0.59%
$-- $299,402
Jul 20, 5 AM $95.03
-0.67%
$-- $271,122
Jul 20, 4 AM $95.67
-0.18%
$-- $261,004
Jul 20, 3 AM $95.84
+0.04%
$-- $238,602
Jul 20, 2 AM $95.8
+0.25%
$-- $214,461
Jul 20, 1 AM $95.42
-0.17%
$-- $215,200
Jul 20, 12 AM $95.58
+0.06%
$-- $196,509
Jul 19, 11 PM $95.88
+0.71%
$-- $174,670
Jul 19, 10 PM $95.3
+0.80%
$-- $153,506
Jul 19, 9 PM $94.54
-0.01%
$-- $145,395
Jul 19, 8 PM $94.55
-0.12%
$-- $145,808
Jul 19, 7 PM $94.67
+0.00%
$-- $138,556
Jul 19, 6 PM $94.67
-0.18%
$-- $137,103
Jul 19, 5 PM $94.84
-0.24%
$-- $140,414
Jul 19, 4 PM $95.07
-0.30%
$-- $143,318
Jul 19, 3 PM $95.32
-0.31%
$-- $146,452
Jul 19, 2 PM $95.62
-0.56%
$-- $143,366
Jul 19, 1 PM $96.16
+0.12%
$-- $142,623
Jul 19, 12 PM $96.04
+0.30%
$-- $148,706
Jul 19, 11 AM $95.76
-0.63%
$-- $150,492
Jul 19, 10 AM $96.37
+0.29%
$-- $149,819
Jul 19, 9 AM $96.09
-0.24%
$-- $149,969
Jul 19, 8 AM $96.32
+0.24%
$-- $148,897
Jul 19, 7 AM $96.09
-0.04%
$-- $150,074
Jul 19, 6 AM $96.13
-0.30%
$-- $150,780
Jul 19, 5 AM $96.42
+0.24%
$-- $152,949
Jul 19, 4 AM $96.19
+0.16%
$-- $146,469
Jul 19, 3 AM $96.04
-0.06%
$-- $147,869
Jul 19, 2 AM $96.1
-0.06%
$-- $150,095
Jul 19, 1 AM $96.16
+0.10%
$-- $137,761
Jul 19, 12 AM $96.06
+0.17%
$-- $136,663
Jul 18, 11 PM $95.86
-0.08%
$-- $135,822
Jul 18, 10 PM $95.94
+0.07%
$-- $147,592
Jul 18, 9 PM $95.87
+0.13%
$-- $156,184
Jul 18, 8 PM $95.75
-0.21%
$-- $162,735
Jul 18, 7 PM $95.95
+0.10%
$-- $174,177
Jul 18, 6 PM $95.83
+0.16%
$-- $182,106
Jul 18, 5 PM $95.68
+0.17%
$-- $214,191
Jul 18, 4 PM $95.52
+0.27%
$-- $228,274
Jul 18, 3 PM $95.26
+0.06%
$-- $252,602
Jul 18, 2 PM $95.2
+0.00%
$-- $278,791
Jul 18, 1 PM $95.2
-0.10%
$-- $373,501
Jul 18, 12 PM $95.3
+0.15%
$-- $639,174
Jul 18, 11 AM $95.16
+0.08%
$-- $654,078
Jul 18, 10 AM $95.08
-0.14%
$-- $673,117
Jul 18, 9 AM $95.13
-0.04%
$-- $697,173
Jul 18, 8 AM $95.12
+0.14%
$-- $720,146