MSTR Historical Data

MSTR
Download
Date Close Price change Market cap Trading volume
Today, at 1 AM $ 0.118
-9.18%
$ -- $ 154,501
Today, at 1 AM $ 0.118
-9.18%
$ -- $ 154,501
Yesterday, at 4 PM $ 0.0788
-7.60%
$ -- $ 213,822
Yesterday, at 10 AM $ 2.79
+0.00%
$ -- $ 208,867
Yesterday, at 9 AM $ 2.67
+0.00%
$ -- $ 213,735
Yesterday, at 6 AM $ 2.68
+0.00%
$ -- $ 210,460
Yesterday, at 5 AM $ 2.75
+0.00%
$ -- $ 207,091
Yesterday, at 4 AM $ 2.73
-2.93%
$ -- $ 203,543
Yesterday, at 2 AM $ 2.86
+18.90%
$ -- $ 201,680
Apr 27, 8 PM $ 0.924
+0.00%
$ -- $ 210,377
Apr 27, 2 PM $ 0.68
+0.00%
$ -- $ 290,930
Apr 27, 8 AM $ 0.871
+0.00%
$ -- $ 329,604
Apr 27, 1 AM $ 0.538
+8.75%
$ -- $ 371,857
Apr 27, 12 AM $ 0.548
+20.36%
$ -- $ 375,599
Apr 26, 6 PM $ 0.162
+0.00%
$ -- $ 378,665
Apr 26, 5 PM $ 0.177
+0.00%
$ -- $ 364,816
Apr 26, 11 AM $ 0.278
+0.00%
$ -- $ 302,810
Apr 26, 10 AM $ 0.257
+0.00%
$ -- $ 289,114
Apr 26, 8 AM $ 0.25
+0.00%
$ -- $ 284,495
Apr 26, 7 AM $ 0.234
+18.94%
$ -- $ 270,096
Apr 26, 1 AM $ 0.136
+0.00%
$ -- $ 232,897
Apr 26, 12 AM $ 0.134
+1.58%
$ -- $ 231,172
Apr 25, 6 PM $ 2.07
+0.00%
$ -- $ 205,753
Apr 25, 4 PM $ 2.14
+0.00%
$ -- $ 210,625
Apr 25, 10 AM $ 1.47
-0.14%
$ -- $ 237,426
Apr 25, 4 AM $ 1.03
+0.00%
$ -- $ 237,700
Apr 24, 9 PM $ 0.694
-2.78%
$ -- $ 246,110
Apr 24, 6 PM $ 0.664
+0.00%
$ -- $ 276,177
Apr 24, 3 PM $ 0.715
-8.82%
$ -- $ 281,901
Apr 24, 2 PM $ 0.757
+14.80%
$ -- $ 280,191
Apr 24, 1 PM $ 0.712
+9.08%
$ -- $ 290,998
Apr 24, 8 AM $ 0.704
+1.59%
$ -- $ 296,312
Apr 24, 2 AM $ 0.345
+0.00%
$ -- $ 274,867
Apr 23, 7 PM $ 0.374
+21.07%
$ -- $ 247,901
Apr 23, 5 PM $ 0.272
+17.59%
$ -- $ 201,840
Apr 23, 3 PM $ 0.203
+0.00%
$ -- $ 181,974
Apr 23, 2 PM $ 0.205
+14.87%
$ -- $ 171,469
Apr 23, 1 PM $ 0.199
+12.94%
$ -- $ 154,088
Apr 23, 11 AM $ 0.193
+11.73%
$ -- $ 126,636
Apr 23, 9 AM $ 0.175
+7.29%
$ -- $ 115,882
Apr 23, 6 AM $ 0.134
-3.33%
$ -- $ 104,113
Apr 23, 1 AM $ 0.115
+21.20%
$ -- $ 103,172
Apr 22, 7 PM $ 3.59
+0.00%
$ -- $ 148,991
Apr 22, 6 PM $ 3.32
-5.18%
$ -- $ 164,291
Apr 22, 5 PM $ 3.13
-10.37%
$ -- $ 165,731
Apr 22, 4 PM $ 3.67
+0.00%
$ -- $ 173,995
Apr 22, 3 PM $ 3.12
-16.48%
$ -- $ 175,817
Apr 22, 2 PM $ 3.74
-7.49%
$ -- $ 176,006
Apr 22, 12 PM $ 3.96
+0.00%
$ -- $ 179,686
Apr 22, 9 AM $ 3.3
+0.00%
$ -- $ 189,477
Download