Skip to main content

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.40 30.28 28.90 30.16 6,233,180 +0.24(+0.79%)
May 30, 2023 30.01 31.36 29.68 29.93 9,463,700 +1.42(+4.97%)
May 26, 2023 27.98 29.49 27.92 28.51 6,549,840 +0.41(+1.46%)
May 25, 2023 28.79 28.88 27.29 28.10 8,783,560 -0.34(-1.21%)
May 24, 2023 28.20 28.69 27.66 28.44 8,063,960 -0.49(-1.69%)
May 23, 2023 29.92 30.12 28.83 28.93 6,429,120 -0.48(-1.63%)
May 22, 2023 28.78 29.71 28.60 29.41 5,906,560 +0.58(+2.03%)
May 19, 2023 29.09 29.20 28.26 28.83 3,731,810 +0.07(+0.24%)
May 18, 2023 28.90 29.72 28.00 28.76 6,692,690 -0.30(-1.03%)
May 17, 2023 27.15 29.11 26.93 29.06 6,110,880 +1.71(+6.26%)
May 16, 2023 27.75 28.30 27.24 27.34 4,642,580 -0.91(-3.21%)
May 15, 2023 28.00 28.69 27.60 28.25 6,503,920 +1.15(+4.24%)
May 12, 2023 28.49 28.66 26.65 27.10 10,852,040 -1.64(-5.70%)
May 11, 2023 31.14 31.14 28.48 28.74 15,419,130 -2.77(-8.80%)
May 10, 2023 31.32 32.56 30.50 31.51 12,950,760 +1.17(+3.85%)
May 09, 2023 29.75 31.00 28.96 30.34 7,219,340 +0.88(+2.97%)
May 08, 2023 31.11 31.17 29.40 29.47 10,422,050 -3.20(-9.81%)
May 05, 2023 31.30 32.87 31.20 32.67 9,082,150 +1.45(+4.64%)
May 04, 2023 31.11 32.12 30.75 31.22 7,149,580 +0.80(+2.62%)
May 03, 2023 32.05 32.19 30.17 30.43 11,920,500 -2.38(-7.24%)
May 02, 2023 31.01 33.29 30.51 32.80 13,731,240 +2.05(+6.68%)
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.