MicroStrategy Historical Data

MSTR Page 2
Download
Date Close Price change Market cap Trading volume
Dec 13, 2023 $ 0.0459
+6.31%
$ 553,631 $ 55,025
Dec 12, 2023 $ 0.0432
+57.78%
$ 520,767 $ 97,399
Dec 11, 2023 $ 0.0271
-5.65%
$ -- $ 3,869
Dec 10, 2023 $ 0.0287
+19.44%
$ 346,613 $ 9,827
Dec 9, 2023 $ 0.024
+10.36%
$ 289,952 $ 2,339
Dec 8, 2023 $ 0.0218
-18.00%
$ 262,621 $ 15,422
Dec 7, 2023 $ 0.0265
-9.62%
$ 320,102 $ 2,911
Dec 6, 2023 $ 0.0294
-17.15%
$ 354,170 $ 8,718
Dec 5, 2023 $ 0.0355
-4.42%
$ 427,883 $ 7,205
Dec 4, 2023 $ 0.0371
+14.48%
$ 447,531 $ 19,015
Dec 3, 2023 $ 0.0324
+35.20%
$ 390,998 $ 16,508
Dec 2, 2023 $ 0.024
+54.90%
$ 289,132 $ 24,767
Dec 1, 2023 $ 0.0155
-29.65%
$ 186,555 $ 3,815
Nov 30, 2023 $ 0.022
-12.20%
$ 265,346 $ 40,807
Nov 29, 2023 $ 0.0251
-21.66%
$ 302,289 $ 15,090
Nov 28, 2023 $ 0.032
+27.59%
$ 386,013 $ 4,177
Nov 27, 2023 $ 0.0251
+1.08%
$ 302,501 $ 4,531
Nov 26, 2023 $ 0.0242
+0.11%
$ -- $ 2,881
Nov 25, 2023 $ 0.0242
-10.99%
$ 291,928 $ 7,695
Nov 24, 2023 $ 0.0272
-13.41%
$ 327,873 $ 19,665
Nov 23, 2023 $ 0.0314
-15.20%
$ 378,771 $ 85,418
Nov 22, 2023 $ 0.0371
+41.74%
$ 446,932 $ 100,774
Nov 21, 2023 $ 0.0262
-24.13%
$ 316,098 $ 12,602
Nov 20, 2023 $ 0.0346
-12.21%
$ 416,674 $ 9,253
Nov 19, 2023 $ 0.0394
-26.24%
$ 474,748 $ 16,385
Nov 18, 2023 $ 0.0534
+10.13%
$ 643,605 $ 8,496
Nov 17, 2023 $ 0.0484
-28.02%
$ 584,097 $ 28,899
Nov 16, 2023 $ 0.0673
-25.72%
$ 811,301 $ 14,388
Nov 15, 2023 $ 0.0905
+28.56%
$ 1.09 million $ 56,173
Nov 14, 2023 $ 0.0705
+1.51%
$ 849,710 $ 216,174
Nov 13, 2023 $ 0.0695
-29.24%
$ 838,397 $ 75,565
Nov 12, 2023 $ 0.0982
-27.57%
$ 1.18 million $ 139,385
Nov 11, 2023 $ 0.135
+4.23%
$ 1.63 million $ 167,925
Nov 10, 2023 $ 0.128
-18.14%
$ 1.54 million $ 245,498
Nov 9, 2023 $ 0.156
-10.85%
$ 1.88 million $ 254,707
Nov 8, 2023 $ 0.183
+19.72%
$ 2.21 million $ 226,816
Nov 7, 2023 $ 0.147
+6.76%
$ 1.77 million $ 227,853
Nov 6, 2023 $ 0.138
-12.00%
$ 1.66 million $ 393,898
Nov 5, 2023 $ 0.156
-24.51%
$ 1.89 million $ 490,070
Nov 4, 2023 $ 0.207
-21.12%
$ 2.5 million $ 539,175
Nov 3, 2023 $ 0.241
-20.94%
$ 2.91 million $ 423,484
Nov 2, 2023 $ 0.305
-26.33%
$ 3.68 million $ 939,367
Nov 1, 2023 $ 0.404
-3.92%
$ 4.88 million $ 955,430
Oct 31, 2023 $ 0.383
+15.50%
$ 4.62 million $ 1.99 million
Oct 30, 2023 $ 0.331
-2.58%
$ 4 million $ 1.52 million
Oct 29, 2023 $ 0.316
-0.73%
$ 3.81 million $ 1.15 million
Oct 28, 2023 $ 0.318
-8.52%
$ 3.83 million $ 2.29 million
Oct 27, 2023 $ 0.338
+87.99%
$ 4.08 million $ 8.07 million
Download