MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 3
Download
Date Close Price change Market cap Trading volume
Aug 20, 3 AM $107.6
+0.07%
$-- $381,139
Aug 20, 2 AM $107.65
-0.77%
$-- $383,359
Aug 20, 1 AM $108.51
+0.74%
$-- $379,308
Aug 20, 12 AM $107.86
-0.10%
$-- $385,884
Aug 19, 11 PM $108.06
+0.32%
$-- $385,218
Aug 19, 10 PM $107.65
-1.24%
$-- $387,859
Aug 19, 9 PM $108.86
+1.66%
$-- $394,736
Aug 19, 8 PM $106.97
+2.48%
$-- $395,994
Aug 19, 7 PM $104.38
+0.86%
$-- $393,375
Aug 19, 6 PM $103.54
-0.65%
$-- $388,459
Aug 19, 5 PM $103.86
-2.05%
$-- $386,244
Aug 19, 4 PM $106.02
+0.38%
$-- $391,548
Aug 19, 3 PM $105.62
+2.43%
$-- $380,677
Aug 19, 2 PM $102.9
+5.76%
$-- $354,891
Aug 19, 1 PM $97.13
+2.77%
$-- $356,311
Aug 19, 12 PM $94.51
+1.67%
$-- $348,796
Aug 19, 11 AM $92.96
+0.06%
$-- $340,198
Aug 19, 10 AM $92.9
+0.00%
$-- $339,039
Aug 19, 9 AM $92.85
-0.35%
$-- $347,990
Aug 19, 8 AM $93.18
+0.47%
$-- $352,670
Aug 19, 7 AM $92.79
-0.25%
$-- $349,114
Aug 19, 6 AM $93.02
+0.63%
$-- $350,630
Aug 19, 5 AM $92.49
-0.10%
$-- $342,301
Aug 19, 4 AM $92.58
-0.09%
$-- $337,257
Aug 19, 3 AM $92.66
+0.06%
$-- $340,511
Aug 19, 2 AM $92.6
-0.19%
$-- $367,767
Aug 19, 1 AM $92.79
-0.13%
$-- $367,808
Aug 19, 12 AM $92.86
-0.34%
$-- $369,954
Aug 18, 11 PM $93.19
+0.24%
$-- $368,350
Aug 18, 10 PM $92.97
-0.12%
$-- $370,041
Aug 18, 9 PM $93.09
+0.17%
$-- $369,067
Aug 18, 8 PM $92.93
+0.28%
$-- $374,421
Aug 18, 7 PM $93.09
-0.37%
$-- $383,683
Aug 18, 6 PM $93.38
-0.88%
$-- $392,827
Aug 18, 5 PM $94.43
-1.21%
$-- $405,137
Aug 18, 4 PM $95.59
-0.21%
$-- $404,903
Aug 18, 3 PM $95.67
-0.03%
$-- $412,379
Aug 18, 2 PM $95.77
-0.18%
$-- $447,475
Aug 18, 1 PM $95.83
-0.51%
$-- $449,290
Aug 18, 12 PM $96.32
-0.41%
$-- $501,231
Aug 18, 11 AM $96.72
+0.38%
$-- $500,334
Aug 18, 10 AM $96.35
-0.29%
$-- $499,720
Aug 18, 9 AM $96.63
-0.15%
$-- $494,441
Aug 18, 8 AM $96.78
-0.34%
$-- $492,587
Aug 18, 7 AM $97.06
-0.30%
$-- $485,361
Aug 18, 6 AM $97.35
+0.20%
$-- $479,138
Aug 18, 5 AM $97.2
-0.11%
$-- $486,956
Aug 18, 4 AM $97.3
+0.08%
$-- $483,473
Aug 18, 3 AM $97.22
+0.44%
$-- $471,871
Aug 18, 2 AM $96.67
-0.71%
$-- $437,485