MSTRMSTR05/30/2025
LAST:

 9.950		CHANGE:
 0.10		OPEN:
9.930		HIGH:
9.950		ASK:
10.500		VOLUME:
39,638
CHANGE(%):
1.00		PREV:
10.050		LOW:
9.920		BID:
9.150		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/30/259.9309.9509.9209.95039,6380
05/29/259.98010.0609.98010.05025,0670
05/28/259.9809.9909.9609.98017,1620
05/27/259.8909.9209.8909.90052,7630
05/26/2510.04010.0409.8809.90020,8250
05/23/259.8809.9109.8709.87033,4790
05/22/2510.03010.0309.8909.89035,0400
05/21/2510.03010.0309.99010.00061,4000
05/20/2510.18010.18010.00010.01022,4850
05/19/259.98010.0009.9509.96044,0970
FUNDAMENTALS
Sector:
Industry:
52wk range:8.52 - 10.18
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
COMP19,114-620.32
DJI42,270540.13
SP5005,91200.01
DAX23,997640.27
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,290-2841.20