MSTRMSTR07/02/2025
LAST:

 8.800		CHANGE:
 0.13		OPEN:
8.690		HIGH:
8.850		ASK:
10.500		VOLUME:
241,662
CHANGE(%):
1.50		PREV:
8.670		LOW:
8.650		BID:
10.200		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/02/258.6908.8508.6508.800241,6620
07/01/2510.32010.3208.6008.670168,7280
06/30/2510.25010.32010.24010.32030,2180
06/27/2510.26010.28010.23010.23034,8450
06/26/2510.24010.27010.10010.100104,3750
06/25/2510.35010.39010.10010.20096,0710
06/24/2510.14010.88010.10010.88053,8000
06/23/2510.06010.1709.7859.96068,9180
06/20/2510.12510.28010.01010.060124,8100
06/19/259.91010.1209.91010.02069,6060
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
DAX23,7901170.49
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,2211490.62