MicroStrategy Incorporated (gStocks) Historical Data

MSTRG Page 8
Download
Date Close Price change Market cap Trading volume
Aug 9, 9 PM $103.14
+0.09%
$-- $11,105
Aug 9, 8 PM $103.05
-0.03%
$-- $11,025
Aug 9, 7 PM $103.08
-0.28%
$-- $11,011
Aug 9, 6 PM $103.37
+0.07%
$-- $11,039
Aug 9, 5 PM $103.3
-0.11%
$-- $11,340
Aug 9, 4 PM $103.41
+0.13%
$-- $11,444
Aug 9, 3 PM $103.28
+0.13%
$-- $11,752
Aug 9, 2 PM $103.15
+0.02%
$-- $11,688
Aug 9, 1 PM $103.13
+0.42%
$-- $11,639
Aug 9, 12 PM $102.7
+0.04%
$-- $11,109
Aug 9, 11 AM $102.66
+0.17%
$-- $11,242
Aug 9, 10 AM $102.49
+0.38%
$-- $11,297
Aug 9, 9 AM $102.19
+0.53%
$-- $11,513
Aug 9, 8 AM $101.65
-0.11%
$-- $11,543
Aug 9, 7 AM $101.76
+0.14%
$-- $11,465
Aug 9, 6 AM $101.62
+0.28%
$-- $11,819
Aug 9, 5 AM $101.34
-0.17%
$-- $10,662
Aug 9, 4 AM $101.51
+0.08%
$-- $10,780
Aug 9, 3 AM $101.43
+0.00%
$-- $4,860
Aug 9, 2 AM $101.43
-0.23%
$-- $5,155
Aug 9, 1 AM $101.66
+0.09%
$-- $5,247
Aug 9, 12 AM $101.57
-0.19%
$-- $5,312
Aug 8, 11 PM $101.76
+0.01%
$-- $6,462
Aug 8, 10 PM $101.75
-0.11%
$-- $19,233
Aug 8, 9 PM $101.96
+0.00%
$-- $32,505
Aug 8, 8 PM $101.96
-0.12%
$-- $38,020
Aug 8, 7 PM $102.08
+0.24%
$-- $49,461
Aug 8, 6 PM $101.84
-0.18%
$-- $62,089
Aug 8, 5 PM $102.02
+0.35%
$-- $75,234
Aug 8, 4 PM $101.66
-0.17%
$-- $94,628
Aug 8, 3 PM $101.83
-0.11%
$-- $116,477
Aug 8, 2 PM $101.94
+0.29%
$-- $131,862
Aug 8, 1 PM $101.65
+0.09%
$-- $184,418
Aug 8, 12 PM $101.56
+0.46%
$-- $288,027
Aug 8, 11 AM $101.09
+0.22%
$-- $297,859
Aug 8, 10 AM $100.87
-0.02%
$-- $314,311
Aug 8, 9 AM $100.89
+0.00%
$-- $326,344
Aug 8, 8 AM $100.89
+0.24%
$-- $344,307
Aug 8, 7 AM $100.65
-0.13%
$-- $356,581
Aug 8, 6 AM $100.78
+0.20%
$-- $365,338
Aug 8, 5 AM $100.58
-0.36%
$-- $374,948
Aug 8, 4 AM $100.94
+0.42%
$-- $383,227
Aug 8, 3 AM $100.52
+0.14%
$-- $398,403
Aug 8, 2 AM $100.38
+0.07%
$-- $408,502
Aug 8, 1 AM $100.31
+0.08%
$-- $420,184
Aug 8, 12 AM $100.23
-0.06%
$-- $428,500
Aug 7, 11 PM $100.29
+0.20%
$-- $438,862
Aug 7, 10 PM $100.09
-0.05%
$-- $442,874
Aug 7, 9 PM $100.14
+0.03%
$-- $444,695
Aug 7, 8 PM $100.11
+0.00%
$-- $452,156