MSTR Historical Data

MSTR Page 4
Download
Date Close Price change Market cap Trading volume
Apr 10, 3 PM $ 0.215
+1.82%
$ -- $ 259,077
Apr 10, 9 AM $ 0.214
+24.45%
$ -- $ 228,531
Apr 10, 3 AM $ 0.116
+0.00%
$ -- $ 201,487
Apr 10, 2 AM $ 0.113
+18.88%
$ -- $ 198,401
Apr 10, 1 AM $ 0.11
+5.20%
$ -- $ 197,138
Apr 10, 12 AM $ 0.101
+9.06%
$ -- $ 191,348
Apr 9, 11 PM $ 0.0962
+0.31%
$ -- $ 186,418
Apr 9, 5 PM $ 3
-0.40%
$ -- $ 207,047
Apr 9, 4 PM $ 3.8
+0.00%
$ -- $ 205,472
Apr 9, 9 AM $ 1.95
+1.56%
$ -- $ 211,035
Apr 9, 5 AM $ 1.84
+0.00%
$ -- $ 223,069
Apr 8, 11 PM $ 0.938
+13.02%
$ -- $ 234,436
Apr 8, 9 PM $ 0.93
-0.11%
$ -- $ 250,914
Apr 8, 8 PM $ 0.902
+0.00%
$ -- $ 264,881
Apr 8, 5 PM $ 0.944
+0.00%
$ -- $ 274,866
Apr 8, 4 PM $ 0.984
+0.00%
$ -- $ 284,475
Apr 8, 3 PM $ 0.824
+19.87%
$ -- $ 291,950
Apr 8, 2 PM $ 0.779
-8.73%
$ -- $ 293,343
Apr 8, 1 PM $ 0.87
+0.00%
$ -- $ 301,278
Apr 8, 12 PM $ 0.87
-6.10%
$ -- $ 310,972
Apr 8, 6 AM $ 0.763
+5.40%
$ -- $ 326,217
Apr 7, 11 PM $ 0.267
+0.00%
$ -- $ 350,265
Apr 7, 8 PM $ 0.297
+5.53%
$ -- $ 300,526
Apr 7, 5 PM $ 0.241
-1.21%
$ -- $ 263,600
Apr 7, 4 PM $ 0.236
+0.00%
$ -- $ 246,613
Apr 7, 3 PM $ 0.213
-14.46%
$ -- $ 245,889
Apr 7, 9 AM $ 0.156
+6.84%
$ -- $ 204,868
Apr 7, 3 AM $ 0.138
+15.00%
$ -- $ 186,508
Apr 6, 8 PM $ 2.72
-3.52%
$ -- $ 170,805
Apr 6, 7 PM $ 2.64
+1.17%
$ -- $ 174,571
Apr 6, 6 PM $ 2.59
+0.00%
$ -- $ 180,503
Apr 6, 5 PM $ 2.4
+11.31%
$ -- $ 180,717
Apr 6, 3 PM $ 2.33
-12.22%
$ -- $ 183,886
Apr 6, 2 PM $ 2.42
-0.50%
$ -- $ 184,831
Apr 6, 1 PM $ 2.02
-8.33%
$ -- $ 187,596
Apr 6, 12 PM $ 2.01
+0.00%
$ -- $ 193,707
Apr 6, 11 AM $ 2.04
+0.00%
$ -- $ 192,479
Apr 6, 5 AM $ 1.51
+0.00%
$ -- $ 199,793
Apr 5, 11 PM $ 0.674
+0.00%
$ -- $ 210,667
Apr 5, 10 PM $ 0.673
+0.00%
$ -- $ 212,477
Apr 5, 6 PM $ 0.603
-3.52%
$ -- $ 241,063
Apr 5, 5 PM $ 0.605
+0.00%
$ -- $ 259,385
Apr 5, 4 PM $ 0.607
+0.00%
$ -- $ 265,476
Apr 5, 3 PM $ 0.638
+9.31%
$ -- $ 268,774
Apr 5, 2 PM $ 0.623
+0.00%
$ -- $ 282,603
Apr 5, 12 PM $ 0.677
+23.85%
$ -- $ 285,330
Apr 5, 6 AM $ 0.39
+0.00%
$ -- $ 327,902
Apr 5, 5 AM $ 0.34
-10.18%
$ -- $ 329,414
Apr 5, 1 AM $ 0.365
+6.90%
$ -- $ 348,234
Apr 4, 9 PM $ 0.351
+0.00%
$ -- $ 319,546