Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,704.56 -214.60 (-11.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 283.46 295.40 280.00 292.32 1,037,984 +13.09(+4.69%)
Mar 30, 2023 287.90 288.50 274.57 279.23 707,661 -4.80(-1.69%)
Mar 29, 2023 257.80 285.42 255.45 284.03 1,009,995 +35.77(+14.41%)
Mar 28, 2023 236.77 248.53 232.50 248.26 671,860 +9.30(+3.89%)
Mar 27, 2023 259.86 260.21 230.72 238.96 1,132,465 -17.71(-6.90%)
Mar 24, 2023 259.14 263.48 247.31 256.67 656,994 -6.66(-2.53%)
Mar 23, 2023 249.01 271.00 248.04 263.33 1,124,116 +16.47(+6.67%)
Mar 22, 2023 276.00 278.09 246.01 246.86 1,108,428 -26.52(-9.70%)
Mar 21, 2023 268.99 278.93 260.65 273.38 880,883 +9.42(+3.57%)
Mar 20, 2023 280.43 281.73 258.37 263.96 1,252,139 -3.70(-1.38%)
Mar 17, 2023 255.53 274.00 249.01 267.66 2,022,382 +26.58(+11.03%)
Mar 16, 2023 225.18 245.11 223.27 241.08 769,768 +13.53(+5.95%)
Mar 15, 2023 227.00 234.98 216.53 227.55 689,379 -1.92(-0.84%)
Mar 14, 2023 239.08 244.41 222.09 229.47 1,130,285 +6.31(+2.83%)
Mar 13, 2023 202.02 229.62 196.35 223.16 1,532,453 +31.15(+16.22%)
Mar 10, 2023 205.75 207.58 188.30 192.01 1,330,321 -18.81(-8.92%)
Mar 09, 2023 230.35 231.43 210.11 210.82 822,979 -21.90(-9.41%)
Mar 08, 2023 230.40 234.94 227.00 232.72 468,069 +1.28(+0.55%)
Mar 07, 2023 236.00 241.00 230.93 231.44 493,203 -6.01(-2.53%)
Mar 06, 2023 249.35 252.04 237.05 237.45 476,752 -9.46(-3.83%)
Mar 03, 2023 240.20 252.34 236.85 246.91 760,380 -5.98(-2.36%)
Mar 02, 2023 248.99 253.87 241.67 252.89 492,712 -5.02(-1.95%)
Mar 01, 2023 263.88 268.55 253.34 257.91 342,288 -4.36(-1.66%)
Feb 28, 2023 259.79 269.75 256.04 262.27 399,924 +3.62(+1.40%)
Feb 27, 2023 263.59 269.71 255.83 258.65 349,332 +2.85(+1.11%)
Feb 24, 2023 261.42 262.05 248.87 255.80 503,539 -9.95(-3.74%)
Feb 23, 2023 270.95 275.59 261.59 265.75 300,988 -2.83(-1.05%)
Feb 22, 2023 266.38 273.48 262.44 268.58 420,310 -1.34(-0.50%)
Feb 21, 2023 286.24 290.74 267.54 269.92 570,488 -24.13(-8.21%)
Feb 17, 2023 283.29 297.41 273.85 294.05 552,908 +10.02(+3.53%)
Feb 16, 2023 296.00 315.00 282.84 284.03 966,469 -14.37(-4.82%)
Feb 15, 2023 275.58 299.73 272.09 298.40 708,460 +27.26(+10.05%)
Feb 14, 2023 251.02 276.78 244.00 271.14 672,500 +21.89(+8.78%)
Feb 13, 2023 239.03 250.65 236.54 249.25 289,230 +5.88(+2.42%)
Feb 10, 2023 246.00 252.59 241.01 243.37 436,236 -5.67(-2.28%)
Feb 09, 2023 276.01 277.61 245.58 249.04 725,323 -26.92(-9.76%)
Feb 08, 2023 282.43 290.41 271.66 275.96 315,084 -7.91(-2.79%)
Feb 07, 2023 279.75 287.33 270.38 283.87 500,811 +1.82(+0.65%)
Feb 06, 2023 274.31 286.23 271.16 282.05 418,801 -2.71(-0.95%)
Feb 03, 2023 279.11 303.40 278.38 284.76 630,341 -7.37(-2.52%)
Feb 02, 2023 275.00 302.90 274.86 292.13 1,038,457 +24.21(+9.04%)
Feb 01, 2023 251.00 273.60 244.25 267.92 650,197 +16.19(+6.43%)
Jan 31, 2023 249.00 257.76 248.00 251.73 378,474 +6.04(+2.46%)
Jan 30, 2023 252.35 258.85 239.42 245.69 533,696 -12.67(-4.90%)
Jan 27, 2023 240.00 262.10 240.00 258.36 629,393 +13.04(+5.32%)
Jan 26, 2023 253.03 254.99 236.99 245.32 411,950 -0.52(-0.21%)
Jan 25, 2023 240.40 247.52 232.15 245.84 373,841 -1.66(-0.67%)
Jan 24, 2023 247.00 251.02 241.85 247.50 312,481 -2.72(-1.09%)
Jan 23, 2023 240.95 250.50 235.76 250.22 726,595 +10.19(+4.24%)
Jan 20, 2023 224.19 241.87 219.03 240.03 729,936 +18.58(+8.39%)
Jan 19, 2023 216.77 227.87 214.49 221.45 493,918 +0.26(+0.12%)
Jan 18, 2023 237.00 242.03 209.62 221.19 1,136,407 -14.73(-6.24%)
Jan 17, 2023 232.00 239.67 222.75 235.92 1,084,798 +18.95(+8.73%)
Jan 13, 2023 206.00 222.17 202.69 216.97 845,660 +6.80(+3.24%)
Jan 12, 2023 203.65 213.43 189.31 210.17 994,009 +15.41(+7.91%)
Jan 11, 2023 189.00 196.45 184.59 194.76 661,973 +4.76(+2.51%)
Jan 10, 2023 174.35 190.97 170.00 190.00 652,047 +14.99(+8.57%)
Jan 09, 2023 170.00 181.87 165.40 175.01 714,358 +14.56(+9.07%)
Jan 06, 2023 152.61 161.89 147.10 160.45 492,904 +3.89(+2.48%)
Jan 05, 2023 160.54 160.54 149.77 156.56 409,090 -8.50(-5.15%)
Jan 04, 2023 146.80 165.69 145.90 165.06 1,010,069 +20.04(+13.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.