MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 22
Download
Date Close Price change Market cap Trading volume
Jul 13, 12 AM $94.92
-0.17%
$-- $113,468
Jul 12, 11 PM $95.08
-0.62%
$-- $88,020
Jul 12, 10 PM $95.67
-0.07%
$-- $86,945
Jul 12, 9 PM $95.74
-0.14%
$-- $86,382
Jul 12, 8 PM $95.87
-0.45%
$-- $84,856
Jul 12, 7 PM $96.3
+0.22%
$-- $81,924
Jul 12, 6 PM $96.09
+0.14%
$-- $83,333
Jul 12, 5 PM $96.02
+0.14%
$-- $86,006
Jul 12, 4 PM $95.89
-0.37%
$-- $84,518
Jul 12, 3 PM $96.25
-0.24%
$-- $84,156
Jul 12, 2 PM $96.48
+0.48%
$-- $91,398
Jul 12, 1 PM $96.02
+0.08%
$-- $100,433
Jul 12, 12 PM $95.94
-0.07%
$-- $101,160
Jul 12, 11 AM $96.01
-0.22%
$-- $101,073
Jul 12, 10 AM $96.22
+0.33%
$-- $99,818
Jul 12, 9 AM $95.9
-0.25%
$-- $108,936
Jul 12, 8 AM $96.13
+1.00%
$-- $110,848
Jul 12, 7 AM $95.18
-0.13%
$-- $119,644
Jul 12, 6 AM $95.3
-0.16%
$-- $124,866
Jul 12, 5 AM $95.45
-0.14%
$-- $121,182
Jul 12, 4 AM $95.58
+0.09%
$-- $123,998
Jul 12, 3 AM $95.49
+0.16%
$-- $125,791
Jul 12, 2 AM $95.34
-0.19%
$-- $127,546
Jul 12, 1 AM $95.52
+0.94%
$-- $129,153
Jul 12, 12 AM $94.7
-0.23%
$-- $131,667
Jul 11, 11 PM $94.92
-0.61%
$-- $125,959
Jul 11, 10 PM $95.5
-0.76%
$-- $135,835
Jul 11, 9 PM $96.23
-0.10%
$-- $138,063
Jul 11, 8 PM $96.33
-0.01%
$-- $152,964
Jul 11, 7 PM $96.34
+0.09%
$-- $176,859
Jul 11, 6 PM $96.32
+0.30%
$-- $205,837
Jul 11, 5 PM $96.1
+0.03%
$-- $217,518
Jul 11, 4 PM $96.11
+0.26%
$-- $230,702
Jul 11, 3 PM $95.86
-0.38%
$-- $258,754
Jul 11, 2 PM $96.23
+0.16%
$-- $263,571
Jul 11, 1 PM $96.11
-0.07%
$-- $285,226
Jul 11, 12 PM $96.18
-0.02%
$-- $300,511
Jul 11, 11 AM $96.2
+0.11%
$-- $318,347
Jul 11, 10 AM $96.09
+0.15%
$-- $330,266
Jul 11, 9 AM $95.95
+0.10%
$-- $332,683
Jul 11, 8 AM $95.85
+0.22%
$-- $347,660
Jul 11, 7 AM $95.64
+0.27%
$-- $360,579
Jul 11, 6 AM $95.38
+0.10%
$-- $365,493
Jul 11, 5 AM $95.28
+0.08%
$-- $388,358
Jul 11, 4 AM $95.34
-0.18%
$-- $395,401
Jul 11, 3 AM $95.51
-0.04%
$-- $414,876
Jul 11, 2 AM $95.55
+0.18%
$-- $427,693
Jul 11, 1 AM $95.38
+0.48%
$-- $444,863
Jul 11, 12 AM $95.01
+0.20%
$-- $456,320
Jul 10, 11 PM $94.82
+0.10%
$-- $478,004