MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 5
Download
Date Close Price change Market cap Trading volume
Aug 16, 12 AM $94.37
-0.01%
$-- $6,428
Aug 15, 11 PM $94.38
+0.00%
$-- $6,712
Aug 15, 10 PM $94.38
-0.08%
$-- $16,118
Aug 15, 9 PM $94.46
+0.04%
$-- $32,864
Aug 15, 8 PM $94.42
+0.00%
$-- $40,187
Aug 15, 7 PM $94.42
+0.23%
$-- $60,115
Aug 15, 6 PM $94.2
+0.00%
$-- $79,943
Aug 15, 5 PM $94.2
+0.00%
$-- $96,421
Aug 15, 4 PM $94.2
+0.16%
$-- $105,175
Aug 15, 3 PM $94.05
+0.49%
$-- $132,923
Aug 15, 2 PM $93.59
-0.02%
$-- $143,156
Aug 15, 1 PM $93.61
+0.14%
$-- $157,709
Aug 15, 12 PM $93.48
-0.03%
$-- $200,751
Aug 15, 11 AM $93.51
-0.18%
$-- $217,900
Aug 15, 10 AM $93.68
+0.11%
$-- $235,311
Aug 15, 9 AM $93.58
-0.01%
$-- $255,643
Aug 15, 8 AM $93.59
-0.07%
$-- $267,765
Aug 15, 7 AM $93.66
+0.05%
$-- $280,105
Aug 15, 6 AM $93.61
-0.05%
$-- $298,701
Aug 15, 5 AM $93.75
-0.06%
$-- $314,647
Aug 15, 4 AM $93.81
+0.12%
$-- $330,518
Aug 15, 3 AM $93.7
-0.06%
$-- $361,186
Aug 15, 2 AM $93.76
+0.18%
$-- $375,661
Aug 15, 1 AM $93.59
+0.19%
$-- $390,575
Aug 15, 12 AM $93.41
+0.17%
$-- $408,001
Aug 14, 11 PM $93.28
+0.16%
$-- $416,879
Aug 14, 10 PM $93.12
+0.01%
$-- $426,259
Aug 14, 9 PM $93.11
-0.06%
$-- $427,455
Aug 14, 8 PM $93.17
+0.06%
$-- $433,579
Aug 14, 7 PM $93.11
+0.44%
$-- $426,663
Aug 14, 6 PM $92.7
-0.79%
$-- $428,452
Aug 14, 5 PM $93.44
-1.06%
$-- $426,171
Aug 14, 4 PM $94.44
+0.84%
$-- $424,729
Aug 14, 3 PM $93.65
+1.55%
$-- $413,539
Aug 14, 2 PM $92.22
-1.21%
$-- $420,367
Aug 14, 1 PM $93.35
-2.24%
$-- $447,305
Aug 14, 12 PM $95.51
-0.54%
$-- $435,710
Aug 14, 11 AM $96.03
+0.40%
$-- $447,023
Aug 14, 10 AM $95.65
+0.25%
$-- $451,214
Aug 14, 9 AM $95.41
-0.40%
$-- $437,134
Aug 14, 8 AM $95.78
-0.16%
$-- $436,710
Aug 14, 7 AM $95.93
-0.15%
$-- $442,484
Aug 14, 6 AM $96.07
-0.57%
$-- $436,898
Aug 14, 5 AM $96.62
-0.18%
$-- $436,762
Aug 14, 4 AM $96.79
+0.06%
$-- $434,112
Aug 14, 3 AM $96.86
-0.42%
$-- $420,050
Aug 14, 2 AM $97.27
+0.03%
$-- $418,528
Aug 14, 1 AM $97.24
+0.01%
$-- $418,616
Aug 14, 12 AM $97.23
+0.06%
$-- $410,322
Aug 13, 11 PM $97.17
-0.10%
$-- $418,418