MSTRMSTR11/30/2022
LAST:

 8.590
CHANGE:
 0.02
OPEN:
8.600
HIGH:
8.620
ASK:
8.100
VOLUME:
47,278
CHANGE(%):
0.23
PREV:
8.610
LOW:
8.590
BID:
8.170
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/30/228.6008.6208.5908.59047,2780
11/29/228.6108.6308.6008.61021,6590
11/28/228.6908.6908.6408.65014,9200
11/25/228.6908.7108.6808.68013,4190
11/24/228.7008.7108.6708.71011,2280
11/23/228.6508.6708.6508.67024,1480
11/22/228.5908.6108.5808.58024,0060
11/21/228.5808.5808.5208.52037,5290
11/18/228.5308.5508.5108.51034,7420
11/17/228.5308.5508.5208.55013,5860
FUNDAMENTALS
Sector:
Industry:
52wk range:7.59 - 9.60
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
COMP10,984-660.59
DJI33,85330.01
SP5003,958-60.16
DAX14,355-280.19
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI18,2059075.24