MSTR2100 Historical Data

MSTR
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0245
-5.08%
$ 521,513 $ 326,802
Jun 1 $ 0.0238
-20.92%
$ 531,630 $ 329,967
May 25 $ 0.0304
+1.41%
$ 618,136 $ 325,719
May 18 $ 0.0301
-0.21%
$ 618,691 $ 436,349
May 11 $ 0.031
-20.16%
$ 620,929 $ 453,457
May 4 $ 0.0383
-0.47%
$ 801,674 $ 440,635
Apr 27 $ 0.0339
-9.61%
$ 793,419 $ 109,827
Apr 20 $ 0.0386
+15.20%
$ 773,599 $ 2.29 million
Apr 13 $ 0.0348
+18.28%
$ 683,173 $ 1.97 million
Apr 6 $ 0.0307
-0.32%
$ 606,987 $ 2.25 million
Mar 30 $ 0.0304
+2.50%
$ 636,098 $ 2.22 million
Mar 23 $ 0.0299
-5.47%
$ 615,845 $ 2.18 million
Mar 16 $ 0.0316
-12.00%
$ 652,408 $ 2.58 million
Mar 9 $ 0.0361
+23.45%
$ 745,758 $ 2.65 million
Mar 2 $ 0.0298
+6.21%
$ 604,097 $ 2.32 million
Feb 23 $ 0.028
-2.46%
$ 578,289 $ 2.55 million
Feb 16 $ 0.0291
+7.42%
$ 592,857 $ 2.18 million
Feb 9 $ 0.0288
-0.59%
$ 562,884 $ 2.15 million
Feb 2 $ 0.0292
-4.21%
$ 596,350 $ 2.22 million
Jan 26 $ 0.0345
-20.84%
$ 631,137 $ 2.21 million
Jan 19 $ 0.0481
-11.65%
$ 900,857 $ 2.26 million
Jan 12 $ 0.0555
+9.47%
$ 1.13 million $ 2.17 million
Jan 5 $ 0.0499
-1.77%
$ 1.04 million $ 2.22 million
Dec 29 $ 0.0488
+5.70%
$ 1.05 million $ 2.35 million
Dec 22 $ 0.0469
-5.78%
$ 953,862 $ 2.37 million
Dec 15 $ 0.0493
-21.23%
$ 1.03 million $ 2.75 million
Dec 8 $ 0.0608
-20.21%
$ 1.3 million $ 2.15 million
Dec 1 $ 0.0736
-10.83%
$ 1.58 million $ 2.59 million
Nov 24 $ 0.0695
+29.85%
$ 1.7 million $ 2.29 million
Nov 17 $ 0.0517
-0.56%
$ 1.11 million $ 2.6 million
Nov 10 $ 0.057
+4.54%
$ 1.07 million $ 2.58 million
Nov 3 $ 0.0489
-40.49%
$ 1.12 million $ 2.98 million
Oct 27 $ 0.0854
+6.06%
$ 1.68 million $ 4.02 million
Oct 20 $ 0.0757
+3.03%
$ 1.66 million $ 2.76 million
Oct 13 $ 0.0681
-4.90%
$ 1.52 million $ 2.54 million
Oct 6 $ 0.0666
-37.22%
$ 1.47 million $ 2.69 million
Sep 29 $ 0.121
-5.84%
$ 2.19 million $ 2.83 million
Sep 22 $ 0.124
-16.04%
$ 2.65 million $ 2.88 million
Sep 15 $ 0.17
+2.97%
$ 3.05 million $ 3.09 million
Sep 8 $ 0.161
+16.88%
$ 3.37 million $ 2.88 million
Sep 1 $ 0.133
-4.86%
$ 2.81 million $ 2.76 million
Aug 25 $ 0.143
-22.48%
$ 2.99 million $ 3.71 million
Aug 18 $ 0.198
-9.79%
$ 3.8 million $ 3.61 million
Aug 11 $ 0.221
-0.69%
$ 4.56 million $ 4.76 million
Aug 4 $ 0.22
+16.80%
$ 4.61 million $ 3.81 million
Jul 28 $ 0.183
-24.50%
$ 3.89 million $ 4.02 million
Jul 21 $ 0.234
-24.03%
$ 4.95 million $ 4.13 million
Jul 14 $ 0.266
+43.27%
$ 6.35 million $ 4.57 million
Jul 7 $ 0.18
+15.40%
$ 3.84 million $ 4.1 million
Jun 30 $ 0.155
+6.32%
$ 3.22 million $ 3.86 million
Download