MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 18
Download
Date Close Price change Market cap Trading volume
5:21 AM $119.01
-0.18%
$-- $209,474
5:20 AM $119.22
+0.00%
$-- $209,173
5:19 AM $119.22
+0.11%
$-- $209,177
5:18 AM $119.09
-0.15%
$-- $209,491
5:17 AM $119.27
-0.08%
$-- $208,386
5:16 AM $119.47
+0.00%
$-- $208,385
5:15 AM $119.47
+0.13%
$-- $208,395
5:14 AM $119.32
+0.10%
$-- $208,402
5:13 AM $119.2
+0.15%
$-- $208,412
5:12 AM $119.02
+0.00%
$-- $208,136
5:11 AM $119.02
-0.03%
$-- $208,136
5:10 AM $119.05
-0.02%
$-- $208,130
5:09 AM $119.07
+0.14%
$-- $207,945
5:08 AM $118.9
+0.10%
$-- $207,986
5:07 AM $118.78
+0.02%
$-- $208,057
5:06 AM $118.76
+0.00%
$-- $208,061
5:05 AM $118.76
+0.00%
$-- $208,061
5:04 AM $118.79
+0.11%
$-- $216,275
5:03 AM $118.79
+0.00%
$-- $216,310
5:02 AM $118.58
-0.08%
$-- $216,365
5:01 AM $118.68
+0.00%
$-- $216,360
5:00 AM $118.68
+0.02%
$-- $216,360
4:59 AM $118.66
+0.08%
$-- $216,354
4:58 AM $118.57
+0.05%
$-- $216,201
4:57 AM $118.51
+0.00%
$-- $215,156
4:56 AM $118.51
+0.00%
$-- $215,156
4:55 AM $118.51
+0.00%
$-- $215,156
4:54 AM $118.66
+0.00%
$-- $215,178
4:53 AM $118.66
+0.15%
$-- $215,182
4:52 AM $118.48
-0.13%
$-- $215,158
4:51 AM $118.64
+0.00%
$-- $215,166
4:50 AM $118.64
+0.00%
$-- $215,166
4:49 AM $118.64
-0.19%
$-- $215,175
4:48 AM $118.86
+0.00%
$-- $213,585
4:47 AM $118.86
+0.00%
$-- $213,589
4:46 AM $118.86
-0.14%
$-- $213,641
4:45 AM $119.03
+0.00%
$-- $213,424
4:44 AM $118.99
-0.01%
$-- $213,420
4:43 AM $119
+0.00%
$-- $213,445
4:42 AM $119
-0.01%
$-- $213,445
4:41 AM $118.97
-0.15%
$-- $210,927
4:40 AM $119.23
+0.00%
$-- $210,919
4:39 AM $119.23
+0.00%
$-- $210,971
4:38 AM $119.23
+0.01%
$-- $210,980
4:37 AM $119.23
-0.02%
$-- $210,066
4:36 AM $119.25
+0.02%
$-- $210,061
4:35 AM $119.23
+0.00%
$-- $210,035
4:34 AM $119.23
+0.00%
$-- $210,132
4:33 AM $119.23
+0.00%
$-- $210,132
4:32 AM $119.23
-0.03%
$-- $210,132