Strategy (Backpack Securities) Historical Data

MSTR
Download
Date Close Price change Market cap Trading volume
4:38 AM $ 95.73
+0.00%
$ 501,718 $ 177,241
4:37 AM $ 95.7
+0.03%
$ 501,718 $ 177,066
4:36 AM $ 95.66
+0.06%
$ 501,718 $ 176,498
4:35 AM $ 95.58
+0.05%
$ 501,718 $ 176,077
4:19 AM $ 95.51
-0.05%
$ 500,603 $ 175,616
4:06 AM $ 95.6
-0.07%
$ 501,034 $ 175,170
4:05 AM $ 95.7
+0.00%
$ 501,034 $ 174,879
4:04 AM $ 95.71
-0.01%
$ 501,623 $ 174,784
4:03 AM $ 95.74
-0.02%
$ 501,623 $ 174,584
4:02 AM $ 95.78
-0.01%
$ 501,623 $ 174,287
4:01 AM $ 95.81
-0.02%
$ 501,623 $ 174,051
4:00 AM $ 95.85
-0.02%
$ 501,623 $ 173,834
3:55 AM $ 95.88
-0.01%
$ 502,663 $ 173,707
3:54 AM $ 95.91
-0.01%
$ 502,663 $ 173,574
3:52 AM $ 95.93
-0.05%
$ 502,663 $ 173,216
3:51 AM $ 96.01
-0.07%
$ 502,663 $ 172,632
3:49 AM $ 96.08
-0.01%
$ 503,577 $ 172,505
3:46 AM $ 96.11
+0.00%
$ 503,577 $ 172,366
3:31 AM $ 96.13
-0.01%
$ 503,809 $ 172,246
3:30 AM $ 96.16
-0.15%
$ 503,809 $ 171,347
3:29 AM $ 96.31
+0.00%
$ 504,767 $ 171,100
3:28 AM $ 96.34
-0.05%
$ 504,767 $ 170,750
3:27 AM $ 96.4
-0.05%
$ 504,767 $ 170,271
3:25 AM $ 96.49
+0.00%
$ 504,767 $ 170,121
3:06 AM $ 96.52
+0.00%
$ 505,850 $ 169,978
3:04 AM $ 96.52
-0.01%
$ 505,891 $ 169,882
3:03 AM $ 96.54
-0.04%
$ 505,891 $ 169,444
3:02 AM $ 96.61
-0.03%
$ 505,891 $ 169,205
3:01 AM $ 96.65
-0.03%
$ 505,891 $ 168,966
2:59 AM $ 96.7
+0.00%
$ 506,817 $ 168,806
2:40 AM $ 96.72
+0.05%
$ 506,638 $ 168,602
2:39 AM $ 96.67
+0.00%
$ 506,638 $ 168,374
2:30 AM $ 96.64
+0.04%
$ 506,247 $ 168,039
2:29 AM $ 96.59
+0.20%
$ 506,247 $ 166,825
2:28 AM $ 96.39
+0.10%
$ 506,247 $ 166,166
2:26 AM $ 96.28
+0.01%
$ 506,247 $ 166,001
2:25 AM $ 96.25
+0.00%
$ 506,247 $ 165,918
2:24 AM $ 96.24
+0.03%
$ 504,401 $ 165,677
2:22 AM $ 96.2
+0.04%
$ 504,401 $ 165,347
2:01 AM $ 96.14
-0.01%
$ 503,905 $ 165,232
2:00 AM $ 96.16
-0.12%
$ 503,905 $ 164,420
1:59 AM $ 96.3
-0.03%
$ 504,713 $ 164,119
1:58 AM $ 96.35
-0.01%
$ 504,713 $ 163,998
1:56 AM $ 96.37
-0.05%
$ 504,713 $ 163,691
1:53 AM $ 96.42
+0.00%
$ 505,348 $ 163,655
1:52 AM $ 96.43
-0.03%
$ 505,348 $ 163,439
1:51 AM $ 96.46
-0.06%
$ 505,348 $ 163,093
1:49 AM $ 96.53
-0.03%
$ 505,926 $ 162,818
1:48 AM $ 96.57
+0.00%
$ 505,926 $ 162,715
1:45 AM $ 96.62
+0.00%
$ 505,926 $ 162,427
Download