MSTR Historical Data

MSTR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 22, 7 AM $ 3.33
+0.00%
$ -- $ 192,275
Apr 22, 5 AM $ 3.42
+6.47%
$ -- $ 211,046
Apr 22, 2 AM $ 3.31
-9.70%
$ -- $ 232,744
Apr 21, 8 PM $ 0.962
+0.00%
$ -- $ 244,030
Apr 21, 7 PM $ 0.817
+0.00%
$ -- $ 248,383
Apr 21, 6 PM $ 0.917
+0.00%
$ -- $ 240,890
Apr 21, 5 PM $ 0.795
-12.24%
$ -- $ 241,470
Apr 21, 4 PM $ 0.761
+0.00%
$ -- $ 247,070
Apr 21, 3 PM $ 0.73
+0.00%
$ -- $ 258,028
Apr 21, 2 PM $ 0.758
-12.87%
$ -- $ 260,581
Apr 21, 12 PM $ 0.862
+12.73%
$ -- $ 283,612
Apr 21, 10 AM $ 0.755
-4.58%
$ -- $ 294,622
Apr 21, 9 AM $ 0.785
+4.40%
$ -- $ 303,802
Apr 21, 8 AM $ 0.74
+16.12%
$ -- $ 301,439
Apr 21, 6 AM $ 0.739
+0.00%
$ -- $ 309,245
Apr 21, 5 AM $ 0.797
+0.00%
$ -- $ 314,911
Apr 21, 4 AM $ 0.816
-5.32%
$ -- $ 311,506
Apr 21, 3 AM $ 0.759
+0.00%
$ -- $ 308,562
Apr 21, 2 AM $ 0.753
+7.17%
$ -- $ 304,780
Apr 21, 1 AM $ 0.747
+0.00%
$ -- $ 307,180
Apr 21, 12 AM $ 0.77
+1.31%
$ -- $ 310,630
Apr 20, 6 PM $ 0.26
+0.00%
$ -- $ 313,428
Apr 20, 3 PM $ 0.271
+0.00%
$ -- $ 300,060
Apr 20, 1 PM $ 0.256
+0.00%
$ -- $ 275,068
Apr 20, 9 AM $ 0.259
+8.14%
$ -- $ 249,834
Apr 20, 7 AM $ 0.247
+0.00%
$ -- $ 231,474
Apr 20, 6 AM $ 0.233
+0.00%
$ -- $ 223,666
Apr 20, 5 AM $ 0.225
-4.98%
$ -- $ 219,158
Apr 19, 11 PM $ 0.112
+0.00%
$ -- $ 195,027
Apr 19, 10 PM $ 0.124
-1.48%
$ -- $ 191,293
Apr 19, 9 PM $ 0.128
+11.73%
$ -- $ 188,271
Apr 19, 8 PM $ 0.128
+11.83%
$ -- $ 189,715
Apr 19, 1 PM $ 3.83
+2.78%
$ -- $ 193,970
Apr 19, 7 AM $ 2.09
+0.01%
$ -- $ 207,769
Apr 19, 6 AM $ 2.27
+0.00%
$ -- $ 218,008
Apr 19, 5 AM $ 2.33
+0.00%
$ -- $ 220,893
Apr 18, 11 PM $ 1.56
+0.00%
$ -- $ 227,467
Apr 18, 5 PM $ 0.846
+14.72%
$ -- $ 246,153
Apr 18, 2 PM $ 0.798
+0.00%
$ -- $ 260,140
Apr 18, 8 AM $ 0.751
-4.69%
$ -- $ 327,890
Apr 18, 6 AM $ 0.712
+0.00%
$ -- $ 343,379
Apr 18, 5 AM $ 0.777
+0.00%
$ -- $ 345,377
Apr 18, 4 AM $ 0.794
+0.00%
$ -- $ 347,714
Apr 17, 10 PM $ 0.476
+0.00%
$ -- $ 363,006
Apr 17, 4 PM $ 0.152
+0.00%
$ -- $ 377,103
Apr 17, 2 PM $ 0.156
+0.00%
$ -- $ 351,019
Apr 17, 9 AM $ 0.153
+0.00%
$ -- $ 260,802
Apr 17, 6 AM $ 0.207
+3.46%
$ -- $ 227,484
Apr 17, 5 AM $ 0.193
+0.00%
$ -- $ 221,977
Apr 17, 4 AM $ 0.189
-4.84%
$ -- $ 219,522