MSTR Historical Data

MSTR Page 3
Download
Date Close Price change Market cap Trading volume
Apr 16, 9 PM $ 0.121
+3.72%
$ -- $ 217,639
Apr 16, 8 PM $ 0.115
+17.20%
$ -- $ 215,430
Apr 16, 7 PM $ 0.0979
+0.00%
$ -- $ 213,435
Apr 16, 1 PM $ 3.32
-12.96%
$ -- $ 186,724
Apr 16, 11 AM $ 3.61
+0.00%
$ -- $ 183,211
Apr 16, 10 AM $ 3.48
+0.63%
$ -- $ 179,047
Apr 16, 9 AM $ 3.49
-0.39%
$ -- $ 178,790
Apr 16, 8 AM $ 3.46
-3.61%
$ -- $ 179,426
Apr 16, 6 AM $ 3.32
+0.00%
$ -- $ 184,985
Apr 16, 5 AM $ 3.31
+0.00%
$ -- $ 187,684
Apr 15, 11 PM $ 1.59
+0.00%
$ -- $ 186,398
Apr 15, 5 PM $ 0.935
+0.00%
$ -- $ 201,399
Apr 15, 4 PM $ 0.862
-1.71%
$ -- $ 210,442
Apr 15, 3 PM $ 0.887
-0.34%
$ -- $ 217,256
Apr 15, 2 PM $ 0.89
+0.75%
$ -- $ 226,273
Apr 15, 12 PM $ 0.785
+0.00%
$ -- $ 257,718
Apr 15, 11 AM $ 0.806
-3.93%
$ -- $ 260,393
Apr 15, 10 AM $ 0.816
-12.00%
$ -- $ 268,599
Apr 15, 9 AM $ 0.885
+0.00%
$ -- $ 274,360
Apr 15, 7 AM $ 0.846
+0.00%
$ -- $ 286,399
Apr 15, 6 AM $ 0.868
+0.00%
$ -- $ 290,616
Apr 15, 5 AM $ 0.829
+0.00%
$ -- $ 298,531
Apr 15, 4 AM $ 0.819
+0.34%
$ -- $ 297,714
Apr 15, 3 AM $ 0.753
+0.00%
$ -- $ 302,573
Apr 15, 2 AM $ 0.754
+0.00%
$ -- $ 312,109
Apr 14, 8 PM $ 0.338
-5.78%
$ -- $ 319,500
Apr 14, 6 PM $ 0.324
+0.00%
$ -- $ 324,721
Apr 14, 4 PM $ 0.299
+0.00%
$ -- $ 320,808
Apr 14, 12 PM $ 0.294
+0.00%
$ -- $ 306,626
Apr 14, 9 AM $ 0.269
+0.00%
$ -- $ 319,230
Apr 14, 8 AM $ 0.263
+3.22%
$ -- $ 321,461
Apr 14, 4 AM $ 0.255
+0.00%
$ -- $ 269,310
Apr 13, 10 PM $ 0.131
+0.00%
$ -- $ 170,992
Apr 13, 9 PM $ 0.137
+0.00%
$ -- $ 156,287
Apr 13, 8 PM $ 0.133
-1.98%
$ -- $ 150,692
Apr 13, 2 PM $ 3.5
+0.00%
$ -- $ 94,261
Apr 13, 8 AM $ 1.52
+18.12%
$ -- $ 1,647
Apr 11, 10 PM $ 0.948
+10.36%
$ -- $ 223,817
Apr 11, 9 PM $ 0.744
-8.11%
$ -- $ 232,795
Apr 11, 8 PM $ 0.802
+0.00%
$ -- $ 254,859
Apr 11, 7 PM $ 0.77
+1.61%
$ -- $ 265,119
Apr 11, 6 PM $ 0.721
-4.20%
$ -- $ 268,276
Apr 11, 5 PM $ 0.721
+5.69%
$ -- $ 271,647
Apr 11, 4 PM $ 0.655
-8.90%
$ -- $ 275,656
Apr 11, 10 AM $ 0.416
+0.00%
$ -- $ 301,347
Apr 11, 4 AM $ 0.432
+0.00%
$ -- $ 309,729
Apr 11, 3 AM $ 0.385
+0.00%
$ -- $ 315,030
Apr 11, 2 AM $ 0.419
+0.00%
$ -- $ 318,069
Apr 10, 11 PM $ 0.411
+0.00%
$ -- $ 316,328
Apr 10, 5 PM $ 0.232
+0.00%
$ -- $ 271,307