MSTR Historical Data

MSTR Page 6
Download
Date Close Price change Market cap Trading volume
Mar 28, 11 AM $ 1.7
+0.00%
$ -- $ 214,636
Mar 28, 10 AM $ 1.63
-5.47%
$ -- $ 216,005
Mar 28, 3 AM $ 1.12
+0.00%
$ -- $ 212,998
Mar 27, 9 PM $ 0.669
+0.00%
$ -- $ 209,806
Mar 27, 7 PM $ 0.633
+0.00%
$ -- $ 227,243
Mar 27, 6 PM $ 0.568
+0.00%
$ -- $ 230,822
Mar 27, 4 PM $ 0.487
-15.66%
$ -- $ 241,070
Mar 27, 1 PM $ 0.526
-10.19%
$ -- $ 255,425
Mar 27, 10 AM $ 0.503
+0.00%
$ -- $ 266,341
Mar 27, 5 AM $ 0.414
+0.00%
$ -- $ 281,350
Mar 26, 10 PM $ 0.191
-10.29%
$ -- $ 286,407
Mar 26, 4 PM $ 0.206
+0.00%
$ -- $ 301,387
Mar 26, 2 PM $ 0.196
+0.00%
$ -- $ 286,980
Mar 26, 1 PM $ 0.186
+0.00%
$ -- $ 278,024
Mar 26, 11 AM $ 0.181
+0.00%
$ -- $ 264,323
Mar 26, 9 AM $ 0.174
+8.88%
$ -- $ 196,794
Mar 26, 5 AM $ 0.113
-1.14%
$ -- $ 183,423
Mar 26, 4 AM $ 0.102
+0.00%
$ -- $ 182,560
Mar 25, 10 PM $ 0.0627
+0.00%
$ -- $ 165,889
Mar 25, 4 PM $ 2.44
+0.00%
$ -- $ 180,502
Mar 25, 10 AM $ 3.14
+0.00%
$ -- $ 187,039
Mar 25, 4 AM $ 1.31
+0.00%
$ -- $ 194,406
Mar 24, 9 PM $ 0.859
+3.19%
$ -- $ 196,453
Mar 24, 8 PM $ 0.792
-2.12%
$ -- $ 200,785
Mar 24, 6 PM $ 0.785
+9.60%
$ -- $ 207,796
Mar 24, 12 PM $ 0.537
-6.68%
$ -- $ 267,285
Mar 24, 9 AM $ 0.564
-10.85%
$ -- $ 265,081
Mar 24, 8 AM $ 0.581
+0.00%
$ -- $ 275,772
Mar 24, 7 AM $ 0.575
+0.34%
$ -- $ 274,685
Mar 24, 6 AM $ 0.489
+0.00%
$ -- $ 272,110
Mar 24, 12 AM $ 0.413
+0.00%
$ -- $ 295,756
Mar 23, 6 PM $ 0.281
+0.00%
$ -- $ 316,109
Mar 23, 5 PM $ 0.255
+0.00%
$ -- $ 302,338
Mar 23, 11 AM $ 0.2
+13.13%
$ -- $ 253,098
Mar 23, 9 AM $ 0.174
+0.00%
$ -- $ 240,051
Mar 23, 8 AM $ 0.171
-6.51%
$ -- $ 228,014
Mar 23, 1 AM $ 0.106
+0.00%
$ -- $ 206,610
Mar 23, 12 AM $ 0.101
-8.81%
$ -- $ 198,564
Mar 22, 11 PM $ 0.109
+0.52%
$ -- $ 199,162
Mar 22, 5 PM $ 2.32
+0.00%
$ -- $ 172,236
Mar 22, 4 PM $ 2.28
-3.90%
$ -- $ 171,722
Mar 22, 3 PM $ 2.42
+0.00%
$ -- $ 171,278
Mar 22, 2 PM $ 2.39
+0.00%
$ -- $ 181,200
Mar 22, 12 PM $ 2.61
+6.98%
$ -- $ 181,073
Mar 22, 10 AM $ 2.65
+0.00%
$ -- $ 187,561
Mar 22, 8 AM $ 2.83
+0.00%
$ -- $ 200,908
Mar 22, 6 AM $ 2.32
+0.00%
$ -- $ 207,828
Mar 22, 12 AM $ 0.914
-5.94%
$ -- $ 207,521
Mar 21, 11 PM $ 0.897
-19.12%
$ -- $ 206,973
Mar 21, 5 PM $ 0.571
-0.85%
$ -- $ 250,482