MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 7
Download
Date Close Price change Market cap Trading volume
Aug 11, 10 PM $96.51
-0.05%
$-- $371,464
Aug 11, 9 PM $96.52
-0.17%
$-- $370,182
Aug 11, 8 PM $96.68
+0.59%
$-- $363,630
Aug 11, 7 PM $96.11
+0.23%
$-- $365,196
Aug 11, 6 PM $96.05
+0.00%
$-- $365,108
Aug 11, 5 PM $96.12
-0.08%
$-- $353,677
Aug 11, 4 PM $96.2
+0.05%
$-- $349,947
Aug 11, 3 PM $96.15
-1.52%
$-- $354,181
Aug 11, 2 PM $97.63
-0.64%
$-- $335,436
Aug 11, 1 PM $98.17
+0.32%
$-- $338,179
Aug 11, 12 PM $97.86
-0.50%
$-- $340,532
Aug 11, 11 AM $98.35
+0.50%
$-- $330,727
Aug 11, 10 AM $97.69
-0.16%
$-- $325,632
Aug 11, 9 AM $97.82
+0.44%
$-- $323,521
Aug 11, 8 AM $97.39
+0.07%
$-- $309,302
Aug 11, 7 AM $97.14
+0.01%
$-- $307,708
Aug 11, 6 AM $97.13
-0.06%
$-- $303,039
Aug 11, 5 AM $97.19
-0.25%
$-- $295,155
Aug 11, 4 AM $97.43
-0.32%
$-- $289,498
Aug 11, 3 AM $97.71
+0.14%
$-- $288,157
Aug 11, 2 AM $97.57
+0.09%
$-- $281,940
Aug 11, 1 AM $97.48
-0.10%
$-- $274,250
Aug 11, 12 AM $97.58
+0.48%
$-- $280,564
Aug 10, 11 PM $96.96
-0.33%
$-- $273,779
Aug 10, 10 PM $97.29
-0.11%
$-- $257,410
Aug 10, 9 PM $97.4
-0.30%
$-- $246,461
Aug 10, 8 PM $97.6
+0.10%
$-- $236,504
Aug 10, 7 PM $97.5
+0.85%
$-- $224,957
Aug 10, 6 PM $96.68
-0.31%
$-- $203,033
Aug 10, 5 PM $96.98
-0.10%
$-- $196,116
Aug 10, 4 PM $97.08
-1.12%
$-- $182,525
Aug 10, 3 PM $98.18
-1.20%
$-- $159,200
Aug 10, 2 PM $99.6
+2.02%
$-- $148,254
Aug 10, 1 PM $97.63
-2.00%
$-- $126,420
Aug 10, 12 PM $99.62
-1.24%
$-- $96,801
Aug 10, 11 AM $100.87
+0.01%
$-- $85,761
Aug 10, 10 AM $100.86
+0.14%
$-- $78,534
Aug 10, 9 AM $100.72
-0.92%
$-- $70,159
Aug 10, 8 AM $101.66
+0.10%
$-- $65,602
Aug 10, 7 AM $101.38
-0.30%
$-- $52,204
Aug 10, 6 AM $101.68
+0.54%
$-- $45,195
Aug 10, 5 AM $101.13
+0.20%
$-- $41,972
Aug 10, 4 AM $100.93
+0.11%
$-- $35,192
Aug 10, 3 AM $100.82
-0.37%
$-- $36,698
Aug 10, 2 AM $101.19
-0.01%
$-- $34,998
Aug 10, 1 AM $101.42
+0.58%
$-- $30,896
Aug 10, 12 AM $101.04
-0.23%
$-- $18,749
Aug 9, 11 PM $102.1
-0.41%
$-- $10,946
Aug 9, 10 PM $102.52
-0.60%
$-- $10,919
Aug 9, 9 PM $103.14
+0.09%
$-- $11,105