Friday, 03 May 2024
MicroStrategy Incorporated
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 223.34 | 228.79 | 207.43 | 209.31 | 389,200 |
| 13/10/22 | 201.48 | 223.00 | 198.13 | 220.54 | 592,300 |
| 12/10/22 | 218.18 | 218.87 | 205.51 | 218.38 | 268,100 |
| 11/10/22 | 221.21 | 227.26 | 212.21 | 216.37 | 347,300 |
| 10/10/22 | 219.62 | 231.86 | 215.26 | 220.65 | 370,900 |
| 07/10/22 | 234.00 | 236.00 | 217.66 | 220.30 | 372,500 |
| 06/10/22 | 242.19 | 249.17 | 236.25 | 241.67 | 270,100 |
| 05/10/22 | 240.94 | 245.75 | 232.44 | 242.19 | 525,000 |
| 04/10/22 | 235.84 | 249.12 | 235.00 | 248.74 | 650,400 |
| 03/10/22 | 213.90 | 228.42 | 212.14 | 224.52 | 433,400 |
| 30/09/22 | 208.51 | 226.04 | 207.11 | 212.26 | 400,700 |
| 29/09/22 | 214.25 | 216.31 | 205.55 | 211.82 | 396,600 |
| 28/09/22 | 207.60 | 221.86 | 207.50 | 220.47 | 465,500 |
| 26/09/22 | 191.82 | 205.50 | 191.50 | 200.18 | 585,300 |
| 23/09/22 | 188.70 | 191.92 | 183.49 | 191.45 | 599,500 |
| 22/09/22 | 196.89 | 198.43 | 186.23 | 192.32 | 760,900 |
| 21/09/22 | 198.31 | 208.33 | 194.04 | 195.92 | 662,000 |
| 20/09/22 | 200.00 | 201.50 | 193.42 | 196.60 | 761,400 |
| 19/09/22 | 199.26 | 207.09 | 196.32 | 206.20 | 818,300 |
| 16/09/22 | 211.52 | 215.05 | 203.22 | 206.34 | 995,000 |
| 15/09/22 | 222.90 | 236.70 | 216.05 | 216.94 | 843,100 |
| 14/09/22 | 230.10 | 231.25 | 221.35 | 225.99 | 540,300 |
| 13/09/22 | 241.85 | 246.35 | 229.52 | 231.25 | 811,000 |
| 12/09/22 | 263.21 | 267.99 | 250.12 | 262.98 | 899,700 |
| 09/09/22 | 249.41 | 262.21 | 245.14 | 261.97 | 916,000 |
| 08/09/22 | 214.47 | 234.70 | 211.73 | 234.50 | 528,600 |
| 07/09/22 | 203.99 | 221.88 | 203.78 | 218.61 | 563,200 |
| 06/09/22 | 218.53 | 220.00 | 202.90 | 204.25 | 800,500 |
| 02/09/22 | 226.10 | 227.75 | 215.65 | 218.06 | 423,800 |
| 01/09/22 | 220.01 | 228.55 | 213.29 | 220.92 | 568,000 |
| 31/08/22 | 248.27 | 251.50 | 222.71 | 231.56 | 936,000 |
| 30/08/22 | 250.04 | 253.00 | 235.01 | 240.23 | 494,800 |
| 29/08/22 | 241.37 | 254.20 | 241.11 | 244.96 | 492,700 |
| 26/08/22 | 275.00 | 275.00 | 248.00 | 249.20 | 604,600 |
| 25/08/22 | 277.86 | 280.46 | 267.19 | 272.81 | 276,400 |
| 24/08/22 | 265.70 | 276.71 | 263.98 | 274.41 | 248,500 |
| 23/08/22 | 271.90 | 283.27 | 258.83 | 265.80 | 531,900 |
| 22/08/22 | 273.01 | 279.69 | 266.08 | 268.09 | 450,600 |
| 19/08/22 | 299.42 | 303.95 | 281.76 | 283.00 | 757,400 |
| 18/08/22 | 321.03 | 328.00 | 318.43 | 324.38 | 244,500 |
| 17/08/22 | 335.00 | 338.00 | 320.14 | 325.20 | 329,200 |
| 16/08/22 | 344.48 | 350.27 | 330.26 | 342.64 | 337,800 |
| 15/08/22 | 346.46 | 358.32 | 345.00 | 349.08 | 304,900 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |