MicroStrategy Incorporated (MSTR) Historical Stock Data

193.01 ↓11.36 (-5.56%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, MSTR is down -2.41% a day on average. There have been 11 days where MicroStrategy Incorporated closed green and 19 days where MSTR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-24200.60193.01↓$7.59 (-3.78%)184.52201.17799.01K
2022-05-23211.64204.37↓$7.27 (-3.44%)198.50215.00892.35K
2022-05-20214.52202.75↓$11.77 (-5.49%)189.30219.490.91M
2022-05-19204.79210.77↑$5.98 (2.92%)198.05220.32799.97K
2022-05-18216.88197.44↓$19.44 (-8.96%)195.54223.880.98M
2022-05-17210.00224.87↑$14.87 (7.08%)205.04225.961M
2022-05-16200.00201.51↑$1.51 (0.75%)193.01208.111.01M
2022-05-13202.06204.57↑$2.51 (1.24%)193.30219.992.51M
2022-05-12153.19171.18↑$17.99 (11.74%)134.12204.714.66M
2022-05-11200.00168.20↓$31.80 (-15.90%)165.00217.733.12M
2022-05-10239.59225.52↓$14.07 (-5.87%)208.37249.521.70M
2022-05-09271.25219.05↓$52.20 (-19.24%)214.12271.251.92M
2022-05-06309.06294.24↓$14.82 (-4.80%)282.93310.001.21M
2022-05-05356.62314.52↓$42.10 (-11.81%)305.60357.34834.97K
2022-05-04350.01366.44↑$16.43 (4.69%)325.25368.62775.16K
2022-05-03364.00343.40↓$20.60 (-5.66%)340.09368.94464.19K
2022-05-02356.01365.91↑$9.90 (2.78%)343.71369.53515.53K
2022-04-29393.00354.17↓$38.83 (-9.88%)353.35410.00546.22K
2022-04-28393.00400.49↑$7.49 (1.91%)369.89404.00392.52K
2022-04-27393.20385.78↓$7.42 (-1.89%)383.65405.96267.21K
2022-04-26426.00391.01↓$34.99 (-8.21%)390.34427.44338.17K
2022-04-25405.08428.00↑$22.92 (5.66%)403.98428.00296.05K
2022-04-22424.92409.08↓$15.84 (-3.73%)408.00436.66353.89K
2022-04-21461.02427.86↓$33.16 (-7.19%)425.81471.81365.92K
2022-04-20450.00449.03↓$0.97 (-0.22%)446.45477.28281.51K
2022-04-19450.00471.14↑$21.14 (4.70%)444.48471.17253.02K
2022-04-18447.80445.89↓$1.91 (-0.43%)431.31452.16251.23K
2022-04-14464.02449.19↓$14.83 (-3.20%)446.43466.89224.30K
2022-04-13441.25463.58↑$22.33 (5.06%)441.25466.29260.56K
2022-04-12448.00443.45↓$4.55 (-1.02%)437.49476.01456.63K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$MSTR Shorts are calling in all the favors

0 Like Report
micmic

$MSTR this ever going to run again?

0 Like Report