Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

MicroStrategy Incorporated Stock Token Historical Data

MSTR1 Page 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jul 23, 11 AM $148.88
+0.06%
$12,248 $1,290
Jul 23, 8 AM $148.84
+0.00%
$-- $1,364
Jul 22, 8 AM $148.79
+0.00%
$12,241 $683
Jul 21, 1 PM $166.44
+0.00%
$13,692 $681
Jul 21, 8 AM $148.86
+0.00%
$-- $1,364
Jul 20, 1 PM $166.48
+0.00%
$13,696 $681
Jul 17, 1 PM $166.5
+0.00%
$13,697 $1,363
Jul 17, 8 AM $148.92
+0.00%
$-- $1,369
Jul 16, 12 PM $148.81
+0.06%
$-- $1,288
Jul 16, 8 AM $148.78
+0.00%
$-- $1,363
Jul 15, 8 AM $148.78
+0.00%
$12,240 $682
Jul 14, 8 AM $148.81
+0.00%
$-- $1,363
Jul 13, 1 PM $166.46
+0.00%
$13,693 $681
Jul 10, 1 PM $166.49
+0.00%
$13,696 $1,362
Jul 10, 8 AM $148.84
+0.00%
$-- $1,368
Jul 9, 1 PM $148.93
+0.06%
$12,252 $1,288
Jul 9, 8 AM $148.9
+0.00%
$-- $1,481
Jul 8, 1 PM $166.4
+0.00%
$13,689 $1,480
Jul 8, 8 AM $148.94
+0.04%
$12,253 $1,341
Jul 7, 1 PM $166.46
+0.00%
$13,694 $1,363
Jul 7, 8 AM $148.87
+0.00%
$-- $1,363
Jul 6, 1 PM $166.39
+0.00%
$13,688 $680
Jul 1, 11 AM $148.65
+0.00%
$12,228 $1,361
Jun 5, 7 AM $166.01
+0.00%
$13,657 $1,358
May 20, 12 PM $149.07
+0.00%
$12,263 $1,362
May 11, 6 PM $166.22
+0.00%
$13,674 $1,358
Apr 22, 7 PM $166.4
+0.00%
$13,689 $1,357
Apr 17, 7 PM $166.49
+1.10%
$13,697 $5,262
Apr 17, 6 PM $164.58
-0.58%
$13,539 $5,008
Apr 17, 5 PM $166.23
-0.65%
$13,675 $4,911
Apr 17, 4 PM $167.47
-0.88%
$13,777 $4,784
Apr 17, 3 PM $169.16
-1.27%
$13,916 $4,627
Apr 17, 2 PM $171.86
+4.51%
$14,138 $4,412
Apr 17, 1 PM $163.88
+5.86%
$13,482 $3,814
Apr 17, 8 AM $143.51
+0.00%
$11,806 $2,730
Apr 16, 8 PM $149.1
+0.00%
$-- $2,595
Apr 16, 7 PM $148.82
+1.70%
$12,242 $2,595
Apr 16, 6 PM $146.14
+1.07%
$12,022 $2,558
Apr 16, 5 PM $144.32
+0.54%
$11,873 $2,506
Apr 16, 4 PM $143.69
-0.78%
$11,821 $2,389
Apr 16, 3 PM $144.73
+2.38%
$11,906 $2,354
Apr 16, 2 PM $141.2
+0.59%
$11,616 $2,282
Apr 16, 1 PM $140.14
-1.79%
$11,528 $2,235
Apr 15, 7 PM $143.28
+2.42%
$11,787 $2,764
Apr 15, 6 PM $139.96
+1.56%
$11,514 $2,627
Apr 15, 5 PM $137.93
+0.32%
$11,347 $2,541
Apr 15, 4 PM $137.58
-0.41%
$11,318 $2,517
Apr 15, 3 PM $138.22
-0.67%
$11,370 $2,494
Apr 15, 2 PM $139.37
+0.32%
$11,465 $2,476
Apr 15, 1 PM $138.73
+0.16%
$11,413 $2,498