Strategy (1MSTR)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.6 | 12.9394166043 | 267.4 | 306.9 | 250 | 5404 | 270.57051813 | DE |
| 4 | 12.4 | 4.2817679558 | 289.6 | 306.9 | 212.1 | 8463 | 253.55434098 | DE |
| 12 | -9.1 | -2.92510446802 | 311.1 | 406 | 212.1 | 8959 | 309.36425941 | DE |
| 26 | 94.4 | 45.472061657 | 207.6 | 521 | 207.6 | 8624 | 331.73581545 | DE |
| 52 | 94.4 | 45.472061657 | 207.6 | 521 | 207.6 | 8624 | 331.73581545 | DE |
| 156 | 94.4 | 45.472061657 | 207.6 | 521 | 207.6 | 8624 | 331.73581545 | DE |
| 260 | 94.4 | 45.472061657 | 207.6 | 521 | 207.6 | 8624 | 331.73581545 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 277.2 | 5.8 | 2.14 | 276.5 | 278.5 | 271 | 4168 |
| 1742489700 | 271.39999 | -3.2 | -1.17 | 283.5 | 285.89999 | 271.39999 | 10430 |
| 1742403300 | 274.6 | 9.9 | 3.74 | 263.3 | 276.7 | 263.1 | 4108 |
| 1742316900 | 264.7 | 1.6 | 0.61 | 265.89999 | 267.6 | 250 | 5796 |
| 1742230500 | 263.1 | -2.9 | -1.09 | 267.39999 | 272 | 259.2 | 2518 |
| 1741971300 | 266 | 24.6 | 10.19 | 248.9 | 269.3 | 248.1 | 7419 |
| 1741884900 | 241.4 | 3.5 | 1.47 | 240 | 247.6 | 236 | 7699 |
| 1741798500 | 237.9 | 11.6 | 5.13 | 236.7 | 249 | 228 | 6848 |
| 1741712100 | 226.3 | -5.9 | -2.54 | 224.1 | 232.6 | 212.9 | 7952 |
| 1741625700 | 232.2 | -33.2 | -12.51 | 248.6 | 253.4 | 229 | 6823 |
| 1741366500 | 265.39999 | -21.8 | -7.59 | 273.39999 | 285 | 264.6 | 7032 |
| 1741280100 | 287.2 | 25.2 | 9.62 | 289.1 | 295.89999 | 270.8 | 12107 |
| 1741193700 | 262 | 30.3 | 13.08 | 259.7 | 270 | 253 | 14962 |
| 1741107300 | 231.7 | -18.3 | -7.32 | 230.1 | 242.2 | 226 | 8055 |
| 1741020900 | 250 | 10.8 | 4.52 | 282.39999 | 288.6 | 248.2 | 13863 |
| 1740761700 | 239.2 | -11 | -4.40 | 216.9 | 246.6 | 212.1 | 11919 |
| 1740675300 | 250.2 | 6.8 | 2.79 | 259.5 | 260.5 | 242 | 6270 |
| 1740588900 | 243.4 | 4.9 | 2.05 | 243 | 249.1 | 230.9 | 6517 |
| 1740502500 | 238.5 | -39.1 | -14.09 | 254.7 | 260.2 | 235.2 | 18363 |
| 1740416100 | 277.6 | -28.9 | -9.43 | 289.6 | 292 | 264.39999 | 6410 |
| 1740156900 | 306.5 | 0.9 | 0.29 | 308.39999 | 314.7 | 303.5 | 3065 |
| 1740070500 | 305.6 | -14.5 | -4.53 | 310.89999 | 313.39999 | 302 | 7092 |
| 1739984100 | 320.1 | -1.6 | -0.50 | 321.89999 | 326 | 318.8 | 2056 |
| 1739897700 | 321.7 | 5.5 | 1.74 | 318 | 325.1 | 316.1 | 3662 |
| 1739811300 | 316.2 | 2.8 | 0.89 | 317.89999 | 320.89999 | 315 | 2787 |
| 1739552100 | 313.39999 | 6 | 1.95 | 312.1 | 314.89999 | 309.39999 | 3441 |
| 1739465700 | 307.39999 | -0.4 | -0.13 | 311.7 | 317 | 306.5 | 4224 |
| 1739379300 | 307.8 | -10.8 | -3.39 | 311.2 | 312.89999 | 304 | 4925 |
| 1739292900 | 318.6 | -6.9 | -2.12 | 327.3 | 329 | 318.3 | 4703 |
| 1739206500 | 325.5 | 0.9 | 0.28 | 324.39999 | 327.1 | 322.3 | 7175 |
| 1738947300 | 324.6 | 6.3 | 1.98 | 316.8 | 331.5 | 314 | 8923 |
| 1738860900 | 318.3 | -10.1 | -3.08 | 327 | 332.1 | 315.8 | 9087 |
| 1738774500 | 328.39999 | -6.1 | -1.82 | 331.7 | 337.5 | 326.1 | 7955 |
| 1738688100 | 334.5 | 10.6 | 3.27 | 325.89999 | 338.7 | 323 | 13830 |
| 1738601700 | 323.89999 | -8.8 | -2.65 | 303.3 | 324.89999 | 299.39999 | 29365 |
| 1738342500 | 332.7 | 2.7 | 0.82 | 327.7 | 335.5 | 323 | 2776 |
| 1738256100 | 330 | 10.1 | 3.16 | 334 | 340.8 | 330 | 6089 |
| 1738169700 | 319.89999 | -3.7 | -1.14 | 327.7 | 329.6 | 319.8 | 5797 |
| 1738083300 | 323.6 | 0.8 | 0.25 | 333.89999 | 337 | 321.2 | 9696 |
| 1737996900 | 322.8 | -31.2 | -8.81 | 320 | 339.4 | 311.5 | 23335 |
| 1737737700 | 354 | -12.5 | -3.41 | 366.4 | 367.1 | 348 | 4555 |
| 1737651300 | 366.5 | 7 | 1.95 | 358.7 | 375.1 | 353.4 | 4006 |
| 1737564900 | 359.5 | -11.9 | -3.20 | 370.9 | 376.2 | 358 | 10797 |
| 1737478500 | 371.4 | -11.6 | -3.03 | 378 | 382.5 | 354.7 | 13493 |
| 1737392100 | 383 | 2.1 | 0.55 | 405.1 | 406 | 380 | 36079 |
| 1737132900 | 380.9 | 30.8 | 8.80 | 365.7 | 382.8 | 363.6 | 13152 |
| 1737046500 | 350.1 | 1.8 | 0.52 | 353 | 353.6 | 337.5 | 8952 |
| 1736960100 | 348.3 | 20.8 | 6.35 | 330.1 | 351.7 | 328.5 | 11126 |
| 1736873700 | 327.5 | 20.1 | 6.54 | 326.39999 | 340.6 | 322.5 | 10233 |
| 1736787300 | 307.39999 | -13.9 | -4.33 | 313.89999 | 317.3 | 299 | 5096 |
| 1736528100 | 321.3 | -2.2 | -0.68 | 327.6 | 335.2 | 311 | 4424 |
| 1736441700 | 323.5 | 0.2 | 0.06 | 320.6 | 324 | 310.3 | 1631 |
| 1736355300 | 323.3 | -18.9 | -5.52 | 325.6 | 332.1 | 322.2 | 7587 |
| 1736268900 | 342.2 | -6.9 | -1.98 | 358 | 360.4 | 333 | 14134 |
| 1736182500 | 349.1 | 36.4 | 11.64 | 339.5 | 351.3 | 325 | 15704 |
| 1735923300 | 312.7 | 17.7 | 6.00 | 290.3 | 314 | 281.1 | 8856 |
| 1735836900 | 295 | -1.1 | -0.37 | 292.3 | 300.89999 | 285.6 | 14056 |
| 1735577700 | 296.1 | -23.5 | -7.35 | 311.1 | 313.1 | 290.7 | 6527 |
| 1735318500 | 319.6 | -11.7 | -3.53 | 335 | 340 | 313.8 | 7076 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
