MSTR Historical Data

MSTR Page 5
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $ 0.197
+0.00%
$ -- $ 255,702
Apr 4, 2 PM $ 0.183
+0.00%
$ -- $ 242,634
Apr 4, 12 PM $ 0.179
+10.10%
$ -- $ 240,180
Apr 4, 6 AM $ 0.11
+0.00%
$ -- $ 211,513
Apr 4, 12 AM $ 0.044
+0.00%
$ -- $ 176,812
Apr 3, 6 PM $ 2.16
+0.00%
$ -- $ 206,643
Apr 3, 2 PM $ 2.11
+0.00%
$ -- $ 219,753
Apr 3, 6 AM $ 0.981
+0.00%
$ -- $ 218,952
Apr 3, 12 AM $ 0.721
+0.00%
$ -- $ 221,448
Apr 2, 6 PM $ 0.483
-19.60%
$ -- $ 244,552
Apr 2, 5 PM $ 0.53
+0.00%
$ -- $ 248,574
Apr 2, 2 PM $ 0.518
-11.17%
$ -- $ 257,175
Apr 2, 1 PM $ 0.597
-3.51%
$ -- $ 248,436
Apr 2, 11 AM $ 0.647
+2.75%
$ -- $ 256,700
Apr 2, 10 AM $ 0.64
+0.00%
$ -- $ 260,686
Apr 2, 7 AM $ 0.621
+14.42%
$ -- $ 269,673
Apr 2, 1 AM $ 0.27
+0.00%
$ -- $ 311,362
Apr 1, 10 PM $ 0.29
+0.00%
$ -- $ 316,099
Apr 1, 7 PM $ 0.293
+0.00%
$ -- $ 279,653
Apr 1, 1 PM $ 0.136
-13.56%
$ -- $ 240,078
Apr 1, 12 PM $ 0.155
+0.00%
$ -- $ 243,259
Apr 1, 6 AM $ 0.0893
+15.28%
$ -- $ 227,474
Apr 1, 3 AM $ 0.0815
+0.00%
$ -- $ 208,855
Mar 31, 9 PM $ 2.35
-6.38%
$ -- $ 197,806
Mar 31, 8 PM $ 2.63
+0.00%
$ -- $ 195,160
Mar 31, 6 PM $ 2.45
+0.82%
$ -- $ 198,115
Mar 31, 3 PM $ 2.25
-3.10%
$ -- $ 201,267
Mar 31, 1 PM $ 2.28
+4.59%
$ -- $ 221,653
Mar 31, 11 AM $ 2.27
+0.00%
$ -- $ 211,006
Mar 31, 8 AM $ 2.39
+16.32%
$ -- $ 220,571
Mar 31, 7 AM $ 1.96
-4.40%
$ -- $ 219,514
Mar 31, 1 AM $ 1.04
+0.00%
$ -- $ 207,823
Mar 30, 6 PM $ 0.52
-2.10%
$ -- $ 234,471
Mar 30, 5 PM $ 0.509
-21.72%
$ -- $ 239,409
Mar 30, 4 PM $ 0.605
+0.00%
$ -- $ 247,669
Mar 30, 1 PM $ 0.637
+0.00%
$ -- $ 245,970
Mar 30, 11 AM $ 0.604
-0.31%
$ -- $ 249,745
Mar 30, 5 AM $ 0.284
-16.34%
$ -- $ 267,935
Mar 30, 2 AM $ 0.316
+0.00%
$ -- $ 283,650
Mar 29, 8 PM $ 0.136
+2.16%
$ -- $ 272,917
Mar 29, 5 PM $ 0.138
+0.00%
$ -- $ 252,907
Mar 29, 2 PM $ 0.144
+5.43%
$ -- $ 230,260
Mar 29, 9 AM $ 0.125
+0.00%
$ -- $ 199,644
Mar 29, 7 AM $ 0.117
+4.24%
$ -- $ 193,474
Mar 29, 5 AM $ 0.104
-5.54%
$ -- $ 188,760
Mar 29, 3 AM $ 0.104
+0.00%
$ -- $ 188,746
Mar 28, 9 PM $ 0.53
+0.00%
$ -- $ 177,942
Mar 28, 3 PM $ 2
+0.00%
$ -- $ 198,230
Mar 28, 1 PM $ 1.84
-1.32%
$ -- $ 204,767
Mar 28, 12 PM $ 1.77
+0.00%
$ -- $ 207,949