Monsterra (MSTR) Historical Data

MSTR Page 6
Download
Date Close Price change Market cap Trading volume
May 24, 2025 $ 0.16
-12.47%
$ 13.39 million $ 616,833
May 23, 2025 $ 0.182
+0.05%
$ 15.24 million $ 614,352
May 22, 2025 $ 0.182
-2.57%
$ 15.25 million $ 614,679
May 21, 2025 $ 0.187
+5.18%
$ 15.64 million $ 620,401
May 20, 2025 $ 0.178
-1.88%
$ 14.87 million $ 616,024
May 19, 2025 $ 0.181
+3.78%
$ 15.15 million $ 616,075
May 18, 2025 $ 0.174
-6.79%
$ 14.6 million $ 609,161
May 17, 2025 $ 0.187
+0.21%
$ 15.66 million $ 617,635
May 16, 2025 $ 0.214
-0.28%
$ 17.93 million $ 615,273
May 15, 2025 $ 0.215
-13.97%
$ 17.98 million $ 599,005
May 14, 2025 $ 0.25
-14.37%
$ 20.92 million $ 611,056
May 13, 2025 $ 0.292
-0.02%
$ 24.41 million $ 614,638
May 12, 2025 $ 0.291
+5.39%
$ 24.38 million $ 619,234
May 11, 2025 $ 0.277
-8.72%
$ 23.16 million $ 609,838
May 10, 2025 $ 0.303
+5.00%
$ 25.4 million $ 613,179
May 9, 2025 $ 0.289
+12.57%
$ 24.19 million $ 617,348
May 8, 2025 $ 0.256
+16.51%
$ 21.46 million $ 617,141
May 7, 2025 $ 0.22
+1.71%
$ 18.43 million $ 618,439
May 6, 2025 $ 0.216
+0.97%
$ 18.09 million $ 613,321
May 5, 2025 $ 0.214
+11.80%
$ 17.93 million $ 624,779
May 4, 2025 $ 0.192
-1.94%
$ 16.05 million $ 609,861
May 3, 2025 $ 0.195
-6.91%
$ 16.35 million $ 610,877
May 2, 2025 $ 0.21
-4.07%
$ 17.57 million $ 618,323
May 1, 2025 $ 0.219
+0.09%
$ 18.31 million $ 614,300
Apr 30, 2025 $ 0.218
-2.93%
$ 18.28 million $ 613,145
Apr 29, 2025 $ 0.225
-1.36%
$ 18.81 million $ 615,607
Apr 28, 2025 $ 0.228
+10.00%
$ 19.07 million $ 616,645
Apr 27, 2025 $ 0.209
-2.89%
$ 17.46 million $ 612,331
Apr 26, 2025 $ 0.215
+3.86%
$ 18.01 million $ 614,811
Apr 25, 2025 $ 0.165
+10.02%
$ 13.79 million $ 632,039
Apr 24, 2025 $ 0.14
-2.23%
$ 11.74 million $ 615,950
Apr 23, 2025 $ 0.143
+2.87%
$ 12.01 million $ 620,915
Apr 22, 2025 $ 0.139
+20.29%
$ 11.66 million $ 618,582
Apr 21, 2025 $ 0.116
+9.56%
$ 9.69 million $ 616,455
Apr 20, 2025 $ 0.106
-0.19%
$ 8.85 million $ 616,701
Apr 19, 2025 $ 0.106
+2.42%
$ 8.86 million $ 620,333
Apr 18, 2025 $ 0.103
+0.00%
$ 8.65 million $ 617,398
Apr 17, 2025 $ 0.103
+0.00%
$ 8.65 million $ 617,739
Apr 16, 2025 $ 0.103
-0.96%
$ 8.65 million $ 616,255
Apr 15, 2025 $ 0.105
-2.43%
$ 6.93 million $ 616,798
Apr 14, 2025 $ 0.107
-7.90%
$ 7.11 million $ 619,781
Apr 13, 2025 $ 0.117
-7.47%
$ 7.72 million $ 607,438
Apr 12, 2025 $ 0.126
+5.25%
$ 8.37 million $ 606,651
Apr 11, 2025 $ 0.121
+3.69%
$ 8.01 million $ 612,743
Apr 10, 2025 $ 0.117
-14.63%
$ 7.73 million $ 614,918
Apr 9, 2025 $ 0.137
+12.79%
$ 9.06 million $ 617,857
Apr 8, 2025 $ 0.121
-2.49%
$ 8.03 million $ 563,051
Apr 7, 2025 $ 0.125
-7.75%
$ 8.28 million $ 607,834
Apr 6, 2025 $ 0.135
-15.12%
$ 8.96 million $ 607,167
Apr 5, 2025 $ 0.159
-3.10%
$ 10.56 million $ 602,582