MicroStrategy Incorporated (BMV:MSTR)
Mexico · Delayed Price · Currency is MXN 7,009.08
-598.38 (-7.87%)
At close: Aug 1, 2025, 2:00 PM CST
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,340.00 | 7,399.33 | 6,900.01 | 7,009.08 | - | -7.87% | 4,584 |
| Jul 31, 2025 | 7,643.95 | 7,700.00 | 7,550.00 | 7,607.46 | - | 2.06% | 3,276 |
| Jul 30, 2025 | 7,558.00 | 7,599.98 | 7,433.00 | 7,453.83 | - | 0.80% | 1,799 |
| Jul 29, 2025 | 7,620.00 | 7,620.00 | 7,325.00 | 7,394.46 | - | -2.57% | 1,235 |
| Jul 28, 2025 | 7,692.00 | 7,692.00 | 7,580.10 | 7,589.53 | - | -0.26% | 365 |
| Jul 25, 2025 | 7,525.00 | 7,619.92 | 7,490.00 | 7,609.38 | - | -1.83% | 625 |
| Jul 24, 2025 | 7,660.00 | 7,751.00 | 7,640.00 | 7,751.00 | - | 1.31% | 177 |
| Jul 23, 2025 | 7,800.00 | 7,825.00 | 7,550.00 | 7,651.00 | - | -3.97% | 580 |
| Jul 22, 2025 | 8,347.41 | 8,347.41 | 7,740.00 | 7,967.36 | - | 0.07% | 2,691 |
| Jul 21, 2025 | 7,985.00 | 8,117.00 | 7,937.50 | 7,961.88 | - | -0.27% | 2,127 |
| Jul 18, 2025 | 8,484.00 | 8,489.55 | 7,916.16 | 7,983.53 | - | -6.52% | 1,144 |
| Jul 17, 2025 | 8,540.00 | 8,555.99 | 8,455.01 | 8,540.68 | - | -0.46% | 303 |
| Jul 16, 2025 | 8,450.00 | 8,579.99 | 8,430.00 | 8,579.99 | - | 2.67% | 1,513 |
| Jul 15, 2025 | 8,400.00 | 8,539.99 | 8,300.01 | 8,357.01 | - | -0.84% | 3,213 |
| Jul 14, 2025 | 8,330.00 | 8,550.00 | 8,300.00 | 8,427.56 | - | 4.13% | 8,962 |
| Jul 11, 2025 | 8,000.00 | 8,200.00 | 7,922.00 | 8,093.64 | - | 3.31% | 1,933 |
| Jul 10, 2025 | 7,650.00 | 7,869.99 | 7,650.00 | 7,834.20 | - | 2.06% | 1,139 |
| Jul 9, 2025 | 7,431.00 | 7,799.99 | 7,400.01 | 7,676.02 | - | 4.30% | 1,545 |
| Jul 8, 2025 | 7,370.00 | 7,431.00 | 7,359.59 | 7,359.59 | - | -0.57% | 841 |
| Jul 7, 2025 | 7,500.00 | 7,539.00 | 7,400.00 | 7,402.14 | - | -1.57% | 599 |
| Jul 4, 2025 | 7,560.00 | 7,560.00 | 7,520.00 | 7,520.00 | - | 0.27% | 31 |
| Jul 3, 2025 | 7,700.00 | 7,713.82 | 7,500.00 | 7,500.00 | - | -0.33% | 1,049 |
| Jul 2, 2025 | 7,111.00 | 7,600.00 | 7,111.00 | 7,524.87 | - | 6.46% | 3,957 |
| Jul 1, 2025 | 7,360.00 | 7,360.00 | 7,000.00 | 7,068.07 | - | -6.32% | 9,089 |
| Jun 30, 2025 | 7,300.00 | 7,630.00 | 7,300.00 | 7,544.86 | - | 3.48% | 4,715 |
| Jun 27, 2025 | 7,415.00 | 7,490.00 | 7,250.00 | 7,291.30 | - | -0.18% | 8,544 |
| Jun 26, 2025 | 7,330.55 | 7,400.00 | 7,260.01 | 7,304.23 | - | -0.75% | 199 |
| Jun 25, 2025 | 7,350.00 | 7,363.99 | 7,225.00 | 7,359.50 | - | 2.90% | 3,371 |
| Jun 24, 2025 | 7,103.00 | 7,299.99 | 7,103.00 | 7,152.00 | - | 3.16% | 3,969 |
| Jun 23, 2025 | 7,000.00 | 7,059.55 | 6,910.02 | 6,932.97 | - | -2.33% | 1,075 |
| Jun 20, 2025 | 7,008.00 | 7,120.54 | 7,000.00 | 7,098.68 | - | 0.53% | 7,047 |
| Jun 19, 2025 | 7,061.32 | 7,061.32 | 7,061.32 | 7,061.32 | - | - | - |
| Jun 18, 2025 | 7,091.00 | 7,091.00 | 6,975.01 | 7,061.32 | - | -0.42% | 472 |
| Jun 17, 2025 | 7,100.00 | 7,146.00 | 6,980.01 | 7,091.00 | - | -1.85% | 2,937 |
| Jun 16, 2025 | 7,290.00 | 7,290.13 | 7,150.00 | 7,224.45 | - | -0.26% | 842 |
| Jun 13, 2025 | 7,147.79 | 7,243.00 | 7,087.77 | 7,243.00 | - | 0.74% | 438 |
| Jun 12, 2025 | 7,190.52 | 7,385.00 | 7,190.00 | 7,190.06 | - | -0.41% | 324 |
| Jun 11, 2025 | 7,500.00 | 7,500.00 | 7,220.00 | 7,220.00 | - | -3.12% | 791 |
| Jun 10, 2025 | 7,500.00 | 7,500.00 | 7,322.00 | 7,452.84 | - | -0.63% | 766 |
| Jun 9, 2025 | 7,274.00 | 7,500.00 | 7,242.00 | 7,500.00 | - | 4.61% | 2,438 |
| Jun 6, 2025 | 7,300.00 | 7,300.00 | 7,162.45 | 7,169.16 | - | 1.42% | 1,830 |
| Jun 5, 2025 | 7,260.00 | 7,360.00 | 7,000.00 | 7,069.00 | - | -3.30% | 310 |
| Jun 4, 2025 | 7,300.01 | 7,387.00 | 7,290.00 | 7,309.89 | - | -1.85% | 803 |
| Jun 3, 2025 | 7,377.77 | 7,520.00 | 7,377.77 | 7,447.77 | - | 4.42% | 5,097 |
| Jun 2, 2025 | 7,146.01 | 7,265.00 | 7,132.80 | 7,132.80 | - | -0.58% | 577 |
| May 30, 2025 | 7,163.00 | 7,299.99 | 6,990.00 | 7,174.55 | - | 1.05% | 388 |
| May 29, 2025 | 7,150.00 | 7,215.00 | 7,050.00 | 7,100.00 | - | 0.71% | 272 |
| May 28, 2025 | 7,010.00 | 7,100.01 | 6,956.88 | 7,050.00 | - | -1.70% | 992 |
| May 27, 2025 | 7,238.00 | 7,285.00 | 7,000.00 | 7,171.69 | - | -5.30% | 1,991 |
| May 26, 2025 | 7,399.99 | 7,647.98 | 7,185.00 | 7,572.93 | - | 5.75% | 86 |