MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 2
Download
Date Close Price change Market cap Trading volume
Aug 22, 4 AM $123.28
+0.21%
$-- $628,987
Aug 22, 3 AM $123.02
+0.71%
$-- $653,181
Aug 22, 2 AM $122.15
+1.26%
$-- $614,812
Aug 22, 1 AM $120.67
+0.16%
$-- $541,755
Aug 22, 12 AM $120.48
-0.81%
$-- $589,421
Aug 21, 11 PM $121.46
-0.28%
$-- $597,205
Aug 21, 10 PM $121.8
-0.34%
$-- $584,031
Aug 21, 9 PM $122.15
+1.78%
$-- $584,343
Aug 21, 8 PM $120.01
+0.54%
$-- $576,432
Aug 21, 7 PM $119.36
-0.11%
$-- $578,911
Aug 21, 6 PM $119.45
-0.23%
$-- $592,203
Aug 21, 5 PM $119.72
-0.51%
$-- $591,925
Aug 21, 4 PM $120.39
+0.24%
$-- $605,206
Aug 21, 3 PM $120.1
-0.39%
$-- $598,726
Aug 21, 2 PM $120.57
+1.15%
$-- $612,007
Aug 21, 1 PM $119.13
-1.49%
$-- $622,489
Aug 21, 12 PM $120.93
+0.59%
$-- $626,344
Aug 21, 11 AM $120.22
-3.01%
$-- $622,946
Aug 21, 10 AM $123.91
+0.65%
$-- $627,559
Aug 21, 9 AM $123.11
-2.93%
$-- $640,025
Aug 21, 8 AM $127.22
+6.16%
$-- $602,333
Aug 21, 7 AM $119.82
+0.48%
$-- $590,539
Aug 21, 6 AM $119.25
+0.40%
$-- $588,813
Aug 21, 5 AM $118.78
+0.51%
$-- $596,873
Aug 21, 4 AM $118.2
+0.79%
$-- $589,218
Aug 21, 3 AM $117.27
+0.42%
$-- $559,998
Aug 21, 2 AM $116.78
-0.95%
$-- $563,927
Aug 21, 1 AM $117.9
+2.43%
$-- $552,430
Aug 21, 12 AM $115.1
+1.01%
$-- $512,099
Aug 20, 11 PM $113.95
+1.13%
$-- $518,360
Aug 20, 10 PM $112.7
-0.11%
$-- $521,714
Aug 20, 9 PM $112.82
+0.14%
$-- $523,771
Aug 20, 8 PM $112.66
+0.25%
$-- $529,500
Aug 20, 7 PM $112.38
+0.97%
$-- $528,376
Aug 20, 6 PM $111.3
-1.08%
$-- $515,304
Aug 20, 5 PM $112.52
-0.68%
$-- $515,280
Aug 20, 4 PM $113.29
+0.27%
$-- $498,207
Aug 20, 3 PM $112.99
+3.14%
$-- $505,844
Aug 20, 2 PM $109.55
-2.14%
$-- $523,596
Aug 20, 1 PM $111.94
-1.81%
$-- $498,876
Aug 20, 12 PM $114
-0.49%
$-- $391,361
Aug 20, 11 AM $114.46
-0.62%
$-- $398,120
Aug 20, 10 AM $115.05
+0.67%
$-- $391,515
Aug 20, 9 AM $114.28
+0.61%
$-- $378,103
Aug 20, 8 AM $113.59
+4.48%
$-- $372,525
Aug 20, 7 AM $108.72
+0.05%
$-- $374,287
Aug 20, 6 AM $108.66
+0.83%
$-- $371,891
Aug 20, 5 AM $107.77
-0.41%
$-- $365,906
Aug 20, 4 AM $108.29
+0.66%
$-- $379,816
Aug 20, 3 AM $107.6
+0.07%
$-- $381,139