MSTR Stock Data Analysis | Daily, Weekly, Monthly RSI, EMA & Historical Data

Open Chart

RSI Ema Close In Scanner High Price Close Price Date
D-49,W-50,M-58 200: 111.72  100: 135.71
50: 137.36 21: 132.46		 No 139.49 139.49 September 18, 2024
D-48,W-49,M-58 200: 111.45  100: 135.78
50: 137.56 21: 132.46		 No 140.15 140.15 September 17, 2024
D-50,W-30,M-58 200: 111.25  100: 135.87
50: 137.81 21: 132.56		 No 137.88 137.88 September 16, 2024
D-55,W-52,M-59 200: 110.91  100: 135.89
50: 137.94 21: 132.35		 No 143 143 September 13, 2024
D-47,W-49,M-57 200: 110.57  100: 135.77
50: 137.8 21: 131.39		 No 134.1 134.1 September 12, 2024
D-46,W-49,M-57 200: 110.35  100: 135.87
50: 138.09 21: 131.46		 No 131 131 September 11, 2024
D-47,W-49,M-57 200: 110.18  100: 136
50: 138.45 21: 131.69		 No 129.82 129.82 September 10, 2024
D-43,W-48,M-56 200: 109.99  100: 136.13
50: 138.81 21: 131.9		 No 125.23 125.23 September 9, 2024
D-35,W-45,M-54 200: 109.87  100: 136.35
50: 139.38 21: 132.65		 No 124.69 124.69 September 6, 2024
D-38,W-46,M-55 200: 117.65  100: 136.89
50: 140.4 21: 134.58		 No 126.83 126.83 September 5, 2024
D-41,W-48,M-56 200: 117.63  100: 137.24
50: 141.25 21: 136.16		 No 125.98 125.98 September 4, 2024
D-39,W-47,M-56 200: 117.56  100: 137.49
50: 141.92 21: 137.35		 No 132.73 132.73 September 3, 2024
D-44,W-49,M-59 200: 117.54  100: 137.8
50: 142.72 21: 138.93		 No 135.25 135.25 August 30, 2024
D-44,W-49,M-59 200: 117.4  100: 137.9
50: 143.14 21: 139.62		 No 139.43 139.43 August 29, 2024
D-44,W-49,M-58 200: 117.26  100: 138.01
50: 143.57 21: 140.36		 No 138.4 138.4 August 28, 2024
D-48,W-51,M-60 200: 117.11  100: 138.13
50: 144.04 21: 141.23		 No 145.24 145.24 August 27, 2024
D-52,W-54,M-62 200: 116.88  100: 138.09
50: 144.21 21: 141.36		 No 152.33 152.33 August 26, 2024
D-54,W-55,M-61 200: 116.61  100: 137.92
50: 144.1 21: 140.78		 No 151.81 151.81 August 23, 2024
D-44,W-50,M-59 200: 116.29  100: 137.67
50: 143.85 21: 139.81		 No 141.73 141.73 August 22, 2024
D-49,W-52,M-60 200: 116.11  100: 137.75
50: 144.26 21: 140.44		 No 142.58 142.58 August 21, 2024
D-43,W-50,M-59 200: 115.86  100: 137.68
50: 144.38 21: 140.34		 No 141.36 141.36 August 20, 2024
D-44,W-50,M-59 200: 115.68  100: 137.76
50: 144.82 21: 141.04		 No 136.4 136.4 August 19, 2024
D-43,W-50,M-59 200: 115.52  100: 137.81
50: 145.2 21: 141.63		 No 136.32 136.32 August 16, 2024
D-42,W-50,M-58 200: 115.35  100: 137.91
50: 145.7 21: 142.54		 No 139 139 August 15, 2024
D-41,W-49,M-58 200: 115.19  100: 138.03
50: 146.26 21: 143.66		 No 137.4 137.4 August 14, 2024
D-43,W-51,M-59 200: 115.04  100: 138.18
50: 146.91 21: 145.05		 No 139.99 139.99 August 13, 2024
D-41,W-51,M-58 200: 114.84  100: 138.24
50: 147.38 21: 146.07		 No 139.21 139.21 August 12, 2024
D-43,W-51,M-59 200: 114.68  100: 138.38
50: 148.03 21: 147.61		 No 136.68 136.68 August 9, 2024
D-43,W-51,M-59 200: 114.48  100: 138.44
50: 148.55 21: 148.9		 No 136.76 136.76 August 8, 2024
D-36,W-48,M-57 200: 1142.75  100: 1384.86
50: 1490.6 21: 1502.58		 No 1421 1421 August 7, 2024
D-41,W-51,M-59 200: 1141.79  100: 1387.65
50: 1500.55 21: 1529.49		 No 1394.94 1394.94 August 6, 2024
D-38,W-53,M-58 200: 1139.5  100: 1388.02
50: 1505.91 21: 1546.37		 No 1354.27 1354.27 August 5, 2024
D-43,W-53,M-61 200: 1138  100: 1389.62
50: 1513.94 21: 1571.35		 No 1590.85 1590.85 August 2, 2024
D-47,W-55,M-65 200: 1134.97  100: 1388.44
50: 1516.64 21: 1584.34		 No 1634.36 1634.36 August 1, 2024
D-52,W-58,M-65 200: 1131.26  100: 1385.95
50: 1516.83 21: 1591.97		 No 1685 1685 July 31, 2024
D-56,W-63,M-65 200: 1121.66  100: 1376.83
50: 1509.13 21: 1588.08		 No 1837 1837 July 29, 2024
D-60,W-61,M-66 200: 1116.17  100: 1370.61
50: 1501.95 21: 1577.9		 No 1776.97 1776.97 July 26, 2024
D-54,W-58,M-64 200: 1109.85  100: 1362.89
50: 1491.72 21: 1559.5		 No 1677.85 1677.85 July 25, 2024
D-58,W-60,M-65 200: 1104.92  100: 1357.97
50: 1487.04 21: 1554.55		 No 1769.52 1769.52 July 24, 2024
D-61,W-61,M-65 200: 1099.28  100: 1351.61
50: 1479.46 21: 1542.12		 No 1798 1798 July 23, 2024
D-67,W-64,M-67 200: 1093.02  100: 1344.13
50: 1469.57 21: 1523.21		 No 1810.66 1810.66 July 22, 2024
D-66,W-64,M-67 200: 1085.99  100: 1334.92
50: 1456.08 21: 1494.06		 No 1785 1785 July 19, 2024
D-56,W-59,M-63 200: 1079.05  100: 1325.96
50: 1442.92 21: 1464.12		 No 1637 1637 July 18, 2024
D-58,W-59,M-0 200: 1074.27  100: 1321.29
50: 1438.28 21: 1454.42		 No 1674.08 1674.08 July 17, 2024
D-64,W-62,M-65 200: 1069.11  100: 1315.9
50: 1432.14 21: 1440.28		 No 1675.78 1675.78 July 16, 2024
D-62,W-55,M-65 200: 1063.12  100: 1308.86
50: 1422.67 21: 1416.69		 No 1639 1639 July 15, 2024
D-48,W-55,M-62 200: 1057.61  100: 1302.74
50: 1414.97 21: 1396.21		 No 1435.4 1435.4 July 12, 2024
D-45,W-54,M-61 200: 1054.18  100: 1300.84
50: 1415.71 21: 1396.15		 No 1432 1432 July 11, 2024
D-40,W-52,M-60 200: 1051.09  100: 1299.67
50: 1418.05 21: 1400.11		 No 1345 1345 July 10, 2024
D-39,W-52,M-60 200: 1048.52  100: 1299.55
50: 1422.63 21: 1410.05		 No 1320 1320 July 9, 2024
D-38,W-52,M-59 200: 1045.97  100: 1299.5
50: 1427.56 21: 1421.44		 No 1325 1325 July 8, 2024
D-38,W-52,M-59 200: 1043.4  100: 1299.68
50: 1433.15 21: 1435.22		 No 1299.17 1299.17 July 5, 2024
D-39,W-52,M-60 200: 1040.8  100: 1300.03
50: 1439.34 21: 1451.38		 No 1328 1328 July 3, 2024
D-40,W-53,M-60 200: 1038.17  100: 1299.99
50: 1444.94 21: 1467.09		 No 1384.41 1384.41 July 2, 2024
D-42,W-55,M-62 200: 1035.33  100: 1299.58
50: 1450.03 21: 1482.55		 No 1435.95 1435.95 July 1, 2024
D-43,W-54,M-62 200: 1031.76  100: 1298.23
50: 1453.46 21: 1494.83		 No 1519 1519 June 28, 2024
D-51,W-59,M-65 200: 1028.15  100: 1296.63
50: 1456.56 21: 1507.18		 No 1539 1539 June 27, 2024
D-47,W-57,M-64 200: 1023.03  100: 1292
50: 1453.75 21: 1505.26		 No 1505.02 1505.02 June 26, 2024
D-49,W-58,M-63 200: 1018.66  100: 1288.65
50: 1453.59 21: 1510.26		 No 1499 1499 June 25, 2024
D-40,W-58,M-62 200: 1013.87  100: 1284.47
50: 1451.87 21: 1511.79		 No 1448.9 1448.9 June 24, 2024
D-47,W-58,M-64 200: 1010.06  100: 1282.69
50: 1455.12 21: 1526.49		 No 1491.05 1491.05 June 21, 2024
D-46,W-58,M-64 200: 1005.21  100: 1278.63
50: 1453.95 21: 1530.99		 No 1505.59 1505.59 June 20, 2024
D-46,W-58,M-64 200: 1000.42  100: 1274.85
50: 1453.49 21: 1537.89		 No 1510.95 1510.95 June 18, 2024
D-48,W-59,M-65 200: 995.71  100: 1270.92
50: 1452.84 21: 1545.1		 No 1569.01 1569.01 June 17, 2024
D-47,W-59,M-64 200: 990.4  100: 1266.14
50: 1450.61 21: 1549.08		 No 1537.95 1537.95 June 14, 2024
D-47,W-58,M-63 200: 985.25  100: 1261.51
50: 1448.78 21: 1554.72		 No 1573.76 1573.76 June 13, 2024
D-54,W-62,M-66 200: 974.39  100: 1250.97
50: 1442.86 21: 1562.39		 No 1692.71 1692.71 June 12, 2024
D-51,W-61,M-65 200: 973.85  100: 1250.01
50: 1440.97 21: 1557.81		 No 1564.15 1564.15 June 11, 2024
D-54,W-62,M-66 200: 968  100: 1243.84
50: 1436.29 21: 1558.05		 No 1647.76 1647.76 June 10, 2024
D-54,W-61,M-65 200: 961.53  100: 1236.65
50: 1429.61 21: 1553.64		 No 1717.7 1717.7 June 7, 2024
D-58,W-63,M-66 200: 955.08  100: 1229.39
50: 1422.82 21: 1549.16		 No 1734.7 1734.7 June 6, 2024
D-60,W-64,M-67 200: 947.97  100: 1220.76
50: 1413.27 21: 1537.85		 No 1717.84 1717.84 June 5, 2024
D-58,W-63,M-67 200: 940.4  100: 1211.18
50: 1401.79 21: 1521.34		 No 1697 1697 June 4, 2024
D-57,W-61,M-67 200: 933.38  100: 1202.54
50: 1392.11 21: 1508.98		 No 1655 1655 June 3, 2024
D-53,W-61,M-65 200: 926.31  100: 1193.96
50: 1382.51 21: 1496.51		 No 1614.82 1614.82 May 31, 2024
D-53,W-61,M-65 200: 920.25  100: 1187.29
50: 1376.71 21: 1493.57		 No 1714.99 1714.99 May 30, 2024
D-58,W-64,M-66 200: 913.96  100: 1180.14
50: 1370.01 21: 1488.57		 No 1659.07 1659.07 May 29, 2024
D-61,W-66,M-67 200: 906.82  100: 1171.28
50: 1359.86 21: 1474.88		 No 1691.28 1691.28 May 28, 2024
D-61,W-66,M-67 200: 899.05  100: 1161.1
50: 1346.98 21: 1453.77		 No 1684.99 1684.99 May 24, 2024
D-56,W-62,M-64 200: 891.1  100: 1150.52
50: 1333.19 21: 1429.45		 No 1670 1670 May 23, 2024
D-62,W-65,M-67 200: 884.48  100: 1142.57
50: 1324.58 21: 1417.38		 No 1718 1718 May 22, 2024
D-62,W-64,M-66 200: 876.75  100: 1132.38
50: 1311.42 21: 1393.21		 No 1740 1740 May 21, 2024
D-66,W-64,M-68 200: 868.92  100: 1121.81
50: 1297.38 21: 1365.61		 No 1728.96 1728.96 May 20, 2024
D-62,W-65,M-66 200: 860.21  100: 1109.58
50: 1279.84 21: 1327.55		 No 1585 1585 May 17, 2024
D-56,W-61,M-64 200: 852.89  100: 1099.99
50: 1267.4 21: 1300.5		 No 1518.9 1518.9 May 16, 2024
D-60,W-63,M-65 200: 846.94  100: 1093.12
50: 1260.36 21: 1285.82		 No 1520.34 1520.34 May 15, 2024
D-51,W-59,M-62 200: 840.3  100: 1084.84
50: 1250.43 21: 1262.91		 No 1298.69 1298.69 May 14, 2024
D-48,W-56,M-62 200: 835.71  100: 1080.54
50: 1248.51 21: 1259.25		 No 1264.15 1264.15 May 13, 2024
D-44,W-55,M-60 200: 831.54  100: 1077.2
50: 1248.61 21: 1260.65		 No 1300.52 1300.52 May 10, 2024
D-48,W-58,M-62 200: 828.02  100: 1075.11
50: 1251.39 21: 1269.09		 No 1303 1303 May 9, 2024
D-47,W-57,M-61 200: 823.64  100: 1071.31
50: 1250.89 21: 1269.66		 No 1259.9 1259.9 May 8, 2024
D-48,W-58,M-62 200: 819.56  100: 1068.04
50: 1251.62 21: 1273.51		 No 1319 1319 May 7, 2024
D-48,W-57,M-62 200: 815.16  100: 1064.22
50: 1251.38 21: 1275.2		 No 1338.8 1338.8 May 6, 2024
D-46,W-56,M-61 200: 810.68  100: 1060.09
50: 1250.67 21: 1275.87		 No 1242 1242 May 3, 2024
D-41,W-54,M-60 200: 806.55  100: 1056.8
50: 1251.8 21: 1281.44		 No 1142.3 1142.3 May 2, 2024
D-35,W-51,M-60 200: 803.34  100: 1055.34
50: 1256.79 21: 1297.44		 No 1109.32 1109.32 May 1, 2024
D-37,W-52,M-59 200: 801.11  100: 1055.89
50: 1266.12 21: 1325.77		 No 1215.42 1215.42 April 30, 2024
D-46,W-59,M-65 200: 798.46  100: 1055.7
50: 1274.33 21: 1353.22		 No 1308.42 1308.42 April 29, 2024
D-45,W-59,M-65 200: 793.63  100: 1050.92
50: 1273.57 21: 1359.56		 No 1285.97 1285.97 April 26, 2024
D-43,W-58,M-64 200: 788.8  100: 1046.25
50: 1273.21 21: 1367.68		 No 1267.71 1267.71 April 25, 2024
D-44,W-58,M-64 200: 784.35  100: 1042.33
50: 1274.54 21: 1381.08		 No 1345 1345 April 24, 2024
D-47,W-60,M-66 200: 779.57  100: 1037.82
50: 1274.91 21: 1393.23		 No 1394.45 1394.45 April 23, 2024
D-47,W-56,M-65 200: 773.96  100: 1031.74
50: 1272.31 21: 1398.98		 No 1347.9 1347.9 April 22, 2024
D-39,W-56,M-63 200: 771.73  100: 1025.9
50: 1270.19 21: 1406.87		 No 1258.65 1258.65 April 19, 2024
D-40,W-57,M-63 200: 767.69  100: 1022.91
50: 1274.12 21: 1431.37		 No 1287.88 1287.88 April 18, 2024
D-39,W-57,M-63 200: 763.26  100: 1019.16
50: 1276.81 21: 1454.86		 No 1264.22 1264.22 April 17, 2024
D-42,W-59,M-65 200: 749.43  100: 1015.68
50: 1280.43 21: 1482.95		 No 1328.5 1328.5 April 16, 2024
D-44,W-67,M-67 200: 744.36  100: 1010.87
50: 1281.51 21: 1507.05		 No 1489.97 1489.97 April 15, 2024
D-50,W-67,M-72 200: 738.66  100: 1004.3
50: 1279.29 21: 1525.06		 No 1537.36 1537.36 April 12, 2024
2024 © SwingIdea.eu