Strategy Rg-A
MSTR
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
06/06/2026 - 02:00:00
Bid
06/05/2026 - 21:59:58
Bid
Volume 		Ask
06/05/2026 - 21:59:58
Ask
Volume
120.44
-8.93 ( -6.90% )
120.56
600
120.57
1,800
More information
Analysis by TheScreener
02.06.2026
Evaluation Slightly negative  
Interest Weak  
Sensibility High  

History data

Date Local exchange time Volume Price
06/05/2026 19:59 60 119.95
06/05/2026 19:59 1 120.13
06/05/2026 19:59 1550 119.96
06/05/2026 19:59 450 120.00
06/05/2026 19:59 52 120.24
06/05/2026 19:59 50 120.00
06/05/2026 19:59 25 119.9877
06/05/2026 19:59 51 120.01
06/05/2026 19:59 1 120.00
06/05/2026 19:59 14 120.00
06/05/2026 19:59 2 120.00
06/05/2026 19:59 1 120.00
06/05/2026 19:59 40 119.95
06/05/2026 19:59 5 120.00
06/05/2026 19:59 11 119.99
06/05/2026 19:59 6 119.95
06/05/2026 19:59 197 119.96
06/05/2026 19:59 3 119.98
06/05/2026 19:59 78 120.00
06/05/2026 19:59 1 119.99
06/05/2026 19:59 14 119.99
06/05/2026 19:59 5 119.945
06/05/2026 19:59 10 119.99
06/05/2026 19:59 15 119.99
06/05/2026 19:59 20 120.00
06/05/2026 19:59 1 119.95
06/05/2026 19:59 5 119.99
06/05/2026 19:59 10 119.99
06/05/2026 19:59 26 119.90
06/05/2026 19:59 81 119.90
06/05/2026 19:59 100 119.7986
06/05/2026 19:59 3 119.94
06/05/2026 19:59 2 119.90
06/05/2026 19:59 9 119.90
06/05/2026 19:59 8 119.88
06/05/2026 19:58 111 119.67
06/05/2026 19:58 15 119.77
06/05/2026 19:58 10 119.84
06/05/2026 19:58 74 119.88
06/05/2026 19:58 1 119.87
06/05/2026 19:58 1 119.88
06/05/2026 19:58 1 119.88
06/05/2026 19:58 1 119.88
06/05/2026 19:58 1 119.88
06/05/2026 19:58 2 119.88
06/05/2026 19:58 3 119.88
06/05/2026 19:58 3 119.88
06/05/2026 19:58 4 119.88
06/05/2026 19:58 4 119.88
06/05/2026 19:58 6 119.88
06/05/2026 19:58 2 119.81
06/05/2026 19:58 8 119.80
06/05/2026 19:58 12 119.80
06/05/2026 19:58 12 119.80
06/05/2026 19:58 1 119.67
06/05/2026 19:58 17 119.77
06/05/2026 19:58 1 119.78
06/05/2026 19:58 1 119.79
06/05/2026 19:58 10 119.80
06/05/2026 19:58 17 119.80
06/05/2026 19:58 1 119.81
06/05/2026 19:58 50 119.83
06/05/2026 19:58 1 119.82
06/05/2026 19:58 1 119.82
06/05/2026 19:58 1 119.82
06/05/2026 19:58 1 119.81
06/05/2026 19:58 1 119.81
06/05/2026 19:58 2 119.81
06/05/2026 19:58 2 119.81
06/05/2026 19:58 3 119.81
06/05/2026 19:58 4 119.81
06/05/2026 19:58 4 119.81
06/05/2026 19:58 5 119.81
06/05/2026 19:58 1 119.83
06/05/2026 19:58 42 119.8158
06/05/2026 19:58 10 119.77
06/05/2026 19:58 10 119.85
06/05/2026 19:58 4 119.87
06/05/2026 19:58 42 119.86
06/05/2026 19:57 23 119.75
06/05/2026 19:57 1 119.76
06/05/2026 19:57 3 119.8486
06/05/2026 19:57 10 119.76
06/05/2026 19:57 25 119.8472
06/05/2026 19:57 10 119.87
06/05/2026 19:57 10 119.846
06/05/2026 19:57 3 119.76
06/05/2026 19:57 59 119.76
06/05/2026 19:57 2 119.7917
06/05/2026 19:57 1 119.88
06/05/2026 19:57 8 119.75
06/05/2026 19:57 1 119.83
06/05/2026 19:57 3462 119.7501
06/05/2026 19:57 100 119.81
06/05/2026 19:57 10 119.8089
06/05/2026 19:57 3 119.8096
06/05/2026 19:57 1 119.81
06/05/2026 19:57 10 119.74
06/05/2026 19:57 10 119.80
06/05/2026 19:57 3 119.80
06/05/2026 19:57 3 119.80
06/05/2026 19:57 1 119.80
06/05/2026 19:57 0 119.8065
06/05/2026 19:56 2 119.80
06/05/2026 19:56 10 119.80
06/05/2026 19:56 5 119.7061
06/05/2026 19:56 16 119.75
06/05/2026 19:56 34 119.75
06/05/2026 19:56 1 119.76
06/05/2026 19:56 5 119.98
06/05/2026 19:56 5 120.00
06/05/2026 19:56 1 119.98
06/05/2026 19:56 1 119.98
06/05/2026 19:56 1 119.98
06/05/2026 19:56 1 119.98
06/05/2026 19:56 1 119.98
06/05/2026 19:56 1 119.98
06/05/2026 19:56 2 119.98
06/05/2026 19:56 2 119.98
06/05/2026 19:56 3 119.98
06/05/2026 19:56 3 119.98
06/05/2026 19:56 5 119.96
06/05/2026 19:56 5 119.96
06/05/2026 19:56 9 119.96
06/05/2026 19:56 9 119.96
06/05/2026 19:56 15 119.94
06/05/2026 19:56 15 119.94
06/05/2026 19:56 25 119.94
06/05/2026 19:56 25 119.94
06/05/2026 19:56 100 119.74
06/05/2026 19:56 100 119.74
06/05/2026 19:56 100 119.74
06/05/2026 19:56 100 119.74
06/05/2026 19:56 100 119.74
06/05/2026 19:56 119 119.88
06/05/2026 19:56 2 119.8874
06/05/2026 19:56 8 119.89
06/05/2026 19:56 300 119.8803
06/05/2026 19:56 5 120.00
06/05/2026 19:56 225 119.88
06/05/2026 19:56 50 119.88
06/05/2026 19:56 5 119.9691
06/05/2026 19:56 1000 119.9844
06/05/2026 19:56 100 120.00
06/05/2026 19:56 500 119.8801
06/05/2026 19:56 8 119.9999
06/05/2026 19:56 2 119.9725
06/05/2026 19:56 6 119.88
06/05/2026 19:55 300 119.8833
06/05/2026 19:55 20 119.88
06/05/2026 19:55 20 119.9688
06/05/2026 19:55 5 119.88
06/05/2026 19:55 200 120.06
06/05/2026 19:55 100 120.06
06/05/2026 19:55 15 119.9275
06/05/2026 19:55 2 119.92
06/05/2026 19:55 1 120.05
06/05/2026 19:55 54 119.80
06/05/2026 19:55 46 119.80
06/05/2026 19:55 54 119.79
06/05/2026 19:55 100 119.80
06/05/2026 19:55 1 120.05
06/05/2026 19:55 1 120.06
06/05/2026 19:55 4 120.05
06/05/2026 19:55 1 120.05
06/05/2026 19:55 2 119.9389
06/05/2026 19:55 1 119.9435
06/05/2026 19:55 50 120.05
06/05/2026 19:55 500 120.06
06/05/2026 19:55 2 120.05
06/05/2026 19:55 1 119.9435
06/05/2026 19:55 5 119.93
06/05/2026 19:55 5 119.99
06/05/2026 19:55 7 120.1275