MSTRMSTR07/18/2025
LAST:

 8.900		CHANGE:
 0.08		OPEN:
8.840		HIGH:
8.920		ASK:
10.500		VOLUME:
38,795
CHANGE(%):
0.91		PREV:
8.820		LOW:
8.830		BID:
8.780		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/18/258.8408.9208.8308.90038,7950
07/17/258.8008.8408.7908.820118,4130
07/15/258.9508.9508.8008.85043,2600
07/14/258.8908.8908.7808.79043,3340
07/11/258.8008.9008.8008.89036,8160
07/10/258.8008.8808.7108.71077,2880
07/09/258.8408.8808.8208.85055,8790
07/08/258.8108.8408.7908.83059,8900
07/07/258.9008.9008.8008.85036,8420
07/04/259.0009.0008.8508.89041,3130
FUNDAMENTALS
Sector:
Industry:
52wk range:8.52 - 10.88
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,009-510.21
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,518-720.29