Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

MicroStrategy Incorporated Stock Token Historical Data

MSTR1 Page 4
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

Apr 15, 8 AM $137.15
+0.00%
$11,282 $2,679
Apr 14, 8 PM $132.26
-3.71%
$10,881 $2,245
Apr 14, 7 PM $137.18
+0.16%
$11,285 $2,245
Apr 14, 6 PM $136.87
-0.71%
$11,259 $2,211
Apr 14, 5 PM $137.91
-0.62%
$11,345 $2,193
Apr 14, 4 PM $138.97
-0.86%
$11,432 $2,275
Apr 14, 3 PM $140.25
-0.38%
$11,538 $2,361
Apr 14, 2 PM $140.64
-1.26%
$11,570 $2,377
Apr 14, 1 PM $141.91
+3.23%
$11,674 $2,454
Apr 13, 8 PM $131.98
-0.23%
$10,857 $2,160
Apr 13, 7 PM $132.04
+0.93%
$10,862 $2,135
Apr 13, 6 PM $130.86
+0.82%
$10,765 $1,927
Apr 13, 5 PM $129.64
-0.43%
$10,665 $1,780
Apr 13, 4 PM $130.04
+0.31%
$10,698 $1,558
Apr 13, 3 PM $129.51
-1.23%
$10,654 $1,242
Apr 13, 2 PM $130.84
+1.58%
$10,764 $953
Apr 13, 1 PM $128.5
+1.97%
$10,571 $418
Apr 10, 8 PM $128.45
-0.17%
$10,567 $2,495
Apr 10, 7 PM $128.48
+0.45%
$10,570 $2,481
Apr 10, 6 PM $127.98
-0.73%
$10,528 $2,627
Apr 10, 5 PM $128.85
-0.13%
$10,600 $2,757
Apr 10, 4 PM $128.78
+1.08%
$10,594 $2,725
Apr 10, 3 PM $127.5
-2.36%
$10,489 $2,709
Apr 10, 2 PM $130.39
+0.49%
$10,727 $2,887
Apr 10, 1 PM $129.57
-0.21%
$10,659 $2,809
Apr 9, 8 PM $128.89
+0.00%
$-- $2,750
Apr 9, 7 PM $128.8
+0.02%
$10,595 $2,754
Apr 9, 6 PM $128.58
-1.51%
$10,578 $2,733
Apr 9, 5 PM $130.82
+0.51%
$10,762 $2,848
Apr 9, 4 PM $130.05
-0.91%
$10,698 $2,882
Apr 9, 3 PM $131.54
+2.25%
$10,821 $2,955
Apr 9, 2 PM $128.87
+1.53%
$10,602 $2,795
Apr 9, 1 PM $126.77
-0.69%
$10,429 $2,814
Apr 8, 7 PM $128.1
+1.46%
$10,538 $3,134
Apr 8, 6 PM $126.11
-2.30%
$10,374 $3,115
Apr 8, 5 PM $128.87
-0.31%
$10,601 $3,062
Apr 8, 4 PM $129.32
+0.12%
$10,639 $3,054
Apr 8, 3 PM $129.25
+1.76%
$10,633 $3,111
Apr 8, 2 PM $126.74
-1.95%
$10,426 $3,032
Apr 8, 1 PM $128.99
-3.33%
$10,611 $3,084
Apr 7, 7 PM $123.5
+1.25%
$10,159 $2,552
Apr 7, 6 PM $121.89
-1.76%
$10,028 $2,474
Apr 7, 5 PM $124.2
+0.53%
$10,217 $2,519
Apr 7, 4 PM $123.67
+0.72%
$10,174 $2,566
Apr 7, 3 PM $122.95
+0.73%
$10,115 $2,438
Apr 7, 2 PM $122.21
-2.17%
$10,054 $2,417
Apr 7, 1 PM $124.8
-0.55%
$10,267 $2,464
Apr 7, 7 AM $127.56
+0.00%
$10,494 $2,619
Apr 6, 8 PM $127.72
+0.00%
$-- $2,648
Apr 6, 7 PM $127.55
+0.45%
$10,493 $2,642