Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 4.74 | 4.78 | 4.44 | 4.47 | 584,200 |
| September 16, 2026 | 4.92 | 4.95 | 4.66 | 4.73 | 399,700 |
| September 15, 2026 | 4.95 | 4.99 | 4.85 | 4.94 | 672,500 |
| September 14, 2026 | 4.83 | 5.07 |
Based on reports through December 31, 2025
No events for this security recently.
Address:40 WALL STREET 55TH FLOOR, NEW YORK, NY, 10005, US
| 37m |
| AGOAssured Guaranty Ltd. | 70.72 | −50.60 % | 30m |
| NMIHNMI Holdings Inc | 42.90 | −0.05 % | 21m |
| MBIMBIA Inc. | 4.40 | −276.50 % | 2m |
| MSTRStrategy Inc | 153.92 | +16.39 % | 3.3bn |
| 4.79 |
| 5.00 |
| 457,900 |
| September 11, 2026 | 5.00 | 5.07 | 4.81 | 4.84 | 440,700 |
| September 10, 2026 | 4.96 | 5.07 | 4.87 | 4.99 | 435,800 |
| September 09, 2026 | 4.89 | 5.01 | 4.84 | 5.01 | 382,700 |
| September 08, 2026 | 4.88 | 4.96 | 4.78 | 4.95 | 361,400 |
| September 04, 2026 | 4.64 | 4.99 | 4.62 | 4.97 | 571,300 |
| September 03, 2026 | 4.59 | 4.74 | 4.56 | 4.71 | 565,700 |
| September 02, 2026 | 4.52 | 4.61 | 4.43 | 4.49 | 707,100 |
| September 01, 2026 | 4.39 | 4.56 | 4.33 | 4.54 | 1m |
| August 31, 2026 | 4.60 | 4.63 | 4.33 | 4.36 | 763,000 |
| August 28, 2026 | 4.65 | 4.83 | 4.52 | 4.64 | 1m |
| August 27, 2026 | 4.56 | 4.60 | 4.50 | 4.51 | 318,900 |
| August 26, 2026 | 4.50 | 4.61 | 4.46 | 4.60 | 405,600 |
| August 25, 2026 | 4.57 | 4.65 | 4.49 | 4.51 | 228,600 |
| August 24, 2026 | 4.63 | 4.63 | 4.46 | 4.53 | 342,800 |
| August 21, 2026 | 4.52 | 4.59 | 4.49 | 4.55 | 306,400 |
| August 20, 2026 | 4.51 | 4.54 | 4.42 | 4.51 | 481,600 |