MSTR Historical Data

MSTR Page 7
Download
Date Close Price change Market cap Trading volume
Mar 21, 2 PM $ 0.545
+0.00%
$ -- $ 276,988
Mar 21, 9 AM $ 0.539
+0.00%
$ -- $ 284,701
Mar 21, 3 AM $ 0.409
+0.00%
$ -- $ 288,364
Mar 21, 1 AM $ 0.402
+0.00%
$ -- $ 296,756
Mar 20, 10 PM $ 0.394
+0.00%
$ -- $ 309,043
Mar 20, 4 PM $ 0.2
+0.00%
$ -- $ 262,682
Mar 20, 3 PM $ 0.177
+0.00%
$ -- $ 251,606
Mar 20, 2 PM $ 0.157
-0.48%
$ -- $ 250,776
Mar 20, 1 PM $ 0.188
+0.98%
$ -- $ 244,044
Mar 20, 11 AM $ 0.205
+8.27%
$ -- $ 243,622
Mar 20, 10 AM $ 0.191
+1.13%
$ -- $ 244,787
Mar 20, 9 AM $ 0.165
-10.48%
$ -- $ 249,908
Mar 20, 8 AM $ 0.2
+0.00%
$ -- $ 249,351
Mar 20, 7 AM $ 0.197
+0.00%
$ -- $ 241,520
Mar 20, 5 AM $ 0.178
-0.05%
$ -- $ 226,495
Mar 20, 4 AM $ 0.164
+1.20%
$ -- $ 226,518
Mar 20, 3 AM $ 0.144
+0.00%
$ -- $ 213,632
Mar 19, 9 PM $ 0.0602
+10.39%
$ -- $ 165,152
Mar 19, 8 PM $ 0.0603
+5.10%
$ -- $ 178,058
Mar 19, 2 PM $ 1.92
+0.00%
$ -- $ 219,308
Mar 19, 8 AM $ 1.15
+0.00%
$ -- $ 226,570
Mar 19, 7 AM $ 1.25
+7.18%
$ -- $ 229,565
Mar 19, 12 AM $ 0.826
+0.00%
$ -- $ 267,909
Mar 18, 11 PM $ 0.808
-5.19%
$ -- $ 282,169
Mar 18, 9 PM $ 0.929
+2.64%
$ -- $ 318,660
Mar 18, 8 PM $ 1.06
+17.70%
$ -- $ 323,650
Mar 18, 7 PM $ 0.784
+0.00%
$ -- $ 332,002
Mar 18, 1 PM $ 0.434
-15.96%
$ -- $ 386,348
Mar 18, 9 AM $ 0.456
+0.00%
$ -- $ 415,751
Mar 18, 3 AM $ 0.29
+0.00%
$ -- $ 489,529
Mar 18, 1 AM $ 0.317
+0.00%
$ -- $ 467,450
Mar 17, 10 PM $ 0.284
+0.00%
$ -- $ 419,701
Mar 17, 8 PM $ 0.262
+0.00%
$ -- $ 402,161
Mar 17, 6 PM $ 0.232
+0.00%
$ -- $ 400,467
Mar 17, 4 PM $ 0.221
+0.00%
$ -- $ 385,318
Mar 17, 3 PM $ 0.216
+14.32%
$ -- $ 387,699
Mar 17, 1 PM $ 0.212
+0.00%
$ -- $ 383,288
Mar 17, 11 AM $ 0.223
+15.73%
$ -- $ 369,038
Mar 17, 10 AM $ 0.162
-11.75%
$ -- $ 360,858
Mar 17, 4 AM $ 0.0726
+0.00%
$ -- $ 107,735
Mar 16, 10 PM $ 3.93
+3.61%
$ -- $ 251,911
Mar 16, 9 PM $ 3.53
-11.52%
$ -- $ 221,660
Mar 16, 8 PM $ 3.5
+0.00%
$ -- $ 210,867
Mar 16, 7 PM $ 3.39
+0.00%
$ -- $ 194,359
Mar 16, 6 PM $ 3.31
+0.00%
$ -- $ 178,031
Mar 16, 3 PM $ 3.17
+15.95%
$ -- $ 112,757
Mar 16, 2 PM $ 2.63
-0.69%
$ -- $ 105,314
Mar 16, 1 PM $ 2.45
+21.93%
$ -- $ 91,047
Mar 16, 8 AM $ 1.91
+0.00%
$ -- $ 48,394
Mar 16, 2 AM $ 0.616
+0.00%
$ -- $ 173,071