Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MSTR.US
158.66+0.78(+0.49%)(czas lokalny: 24.12.2025 13:00)MicroStrategy Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 156.86 | 159.28 | 155.10 | 158.66 | 5 569 601 | 0 |
| 23.12.2025 | 162.25 | 162.72 | 156.50 | 157.88 | 209 061 | 0 |
| 22.12.2025 | 168.91 | 170.63 | 163.75 | 164.25 | 265 843 | 0 |
| 19.12.2025 | 163.40 | 167.75 | 161.63 | 164.82 | 21 836 200 | 0 |
| 18.12.2025 | 167.73 | 169.50 | 157.47 | 158.31 | 340 218 | 0 |
| 17.12.2025 | 167.93 | 171.10 | 160.33 | 160.38 | 288 605 | 0 |
| 16.12.2025 | 164.99 | 171.45 | 161.98 | 167.46 | 503 711 | 0 |
| 15.12.2025 | 176.09 | 176.40 | 160.60 | 162.02 | 448 111 | 0 |
| 12.12.2025 | 182.97 | 185.18 | 176.23 | 176.45 | 469 470 | 0 |
| 11.12.2025 | 179.66 | 183.48 | 171.45 | 183.22 | 419 882 | 0 |
| 10.12.2025 | 189.34 | 191.00 | 182.26 | 184.59 | 623 790 | 0 |
| 09.12.2025 | 181.59 | 198.32 | 180.00 | 188.94 | 641 275 | 0 |
| 08.12.2025 | 182.01 | 185.57 | 178.03 | 183.69 | 298 640 | 0 |
| 05.12.2025 | 183.34 | 185.35 | 176.50 | 179.04 | 333 173 | 0 |
| 04.12.2025 | 186.21 | 190.96 | 182.39 | 186.09 | 332 936 | 0 |
| 03.12.2025 | 183.41 | 190.35 | 179.07 | 188.38 | 433 513 | 0 |
| 02.12.2025 | 177.87 | 188.31 | 176.92 | 181.38 | 866 008 | 0 |
| 01.12.2025 | 168.21 | 172.17 | 155.63 | 171.48 | 1 005 540 | 0 |
| 28.11.2025 | 182.98 | 187.24 | 175.08 | 177.12 | 309 549 | 0 |
| 26.11.2025 | 173.65 | 180.61 | 169.76 | 175.65 | 451 169 | 0 |
| 25.11.2025 | 173.84 | 176.51 | 167.00 | 171.94 | 493 177 | 0 |
| 24.11.2025 | 172.00 | 179.76 | 166.04 | 179.10 | 653 652 | 0 |
| 21.11.2025 | 172.74 | 181.19 | 166.31 | 170.50 | 29 546 700 | 0 |
| 20.11.2025 | 192.45 | 193.35 | 171.54 | 177.12 | 2 055 493 | 0 |
| 19.11.2025 | 202.36 | 203.62 | 181.74 | 186.41 | 1 505 010 | 0 |
| 18.11.2025 | 196.50 | 213.74 | 196.02 | 207.24 | 1 757 541 | 0 |
| 17.11.2025 | 196.61 | 204.00 | 189.63 | 195.37 | 676 120 | 0 |
| 14.11.2025 | 200.58 | 208.84 | 194.56 | 199.75 | 23 162 700 | 0 |
| 13.11.2025 | 223.63 | 225.96 | 207.09 | 208.41 | 1 105 989 | 0 |
| 12.11.2025 | 233.98 | 234.75 | 219.83 | 224.62 | 906 582 | 0 |
| 11.11.2025 | 236.46 | 239.13 | 230.55 | 231.55 | 577 398 | 0 |
| 10.11.2025 | 249.97 | 249.97 | 234.69 | 238.96 | 661 032 | 0 |
| 07.11.2025 | 222.57 | 243.71 | 219.79 | 241.95 | 1 116 792 | 0 |
| 06.11.2025 | 252.16 | 252.16 | 235.11 | 237.23 | 1 081 401 | 0 |
| 05.11.2025 | 250.12 | 255.35 | 247.10 | 254.72 | 697 764 | 0 |
| 04.11.2025 | 255.16 | 258.10 | 245.86 | 247.00 | 1 296 192 | 0 |
| 03.11.2025 | 264.29 | 270.29 | 259.89 | 264.42 | 740 604 | 0 |
| 31.10.2025 | 269.98 | 276.32 | 263.00 | 269.51 | 14 049 500 | 0 |
| 30.10.2025 | 269.98 | 271.46 | 254.20 | 254.56 | 1 343 952 | 0 |
| 29.10.2025 | 284.32 | 286.17 | 274.02 | 275.37 | 202 858 | 0 |
| 28.10.2025 | 295.51 | 297.17 | 284.25 | 284.64 | 189 702 | 0 |
| 27.10.2025 | 298.99 | 299.33 | 293.01 | 295.68 | 180 882 | 0 |
| 24.10.2025 | 290.43 | 292.15 | 286.11 | 289.08 | 7 860 300 | 0 |
| 23.10.2025 | 285.40 | 289.00 | 278.00 | 284.67 | 237 353 | 0 |
| 22.10.2025 | 293.38 | 297.91 | 276.71 | 280.83 | 398 426 | 0 |
| 21.10.2025 | 293.60 | 305.87 | 291.77 | 301.85 | 163 785 | 0 |
| 20.10.2025 | 297.21 | 306.01 | 294.52 | 296.50 | 218 457 | 0 |
| 17.10.2025 | 279.27 | 292.80 | 279.00 | 289.87 | 13 073 800 | 0 |
| 16.10.2025 | 299.89 | 301.50 | 282.26 | 283.77 | 613 428 | 0 |
| 15.10.2025 | 303.54 | 308.80 | 294.72 | 296.88 | 396 034 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
