Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	294.01	302.77	289.00	301.63	623,318	+2.36(+0.79%)
May 30, 2023	300.10	313.64	296.75	299.27	946,370	+14.17(+4.97%)
May 26, 2023	279.80	294.89	279.20	285.10	654,984	+4.11(+1.46%)
May 25, 2023	287.91	288.84	272.85	280.99	878,356	-3.44(-1.21%)
May 24, 2023	282.00	286.95	276.63	284.43	806,396	-4.90(-1.69%)
May 23, 2023	299.19	301.20	288.26	289.33	642,912	-4.79(-1.63%)
May 22, 2023	287.78	297.06	286.02	294.12	590,656	+5.84(+2.03%)
May 19, 2023	290.90	291.96	282.57	288.28	373,181	+0.70(+0.24%)
May 18, 2023	289.00	297.21	280.01	287.58	669,269	-2.99(-1.03%)
May 17, 2023	271.49	291.05	269.26	290.57	611,088	+17.13(+6.26%)
May 16, 2023	277.50	283.00	272.37	273.44	464,258	-9.06(-3.21%)
May 15, 2023	280.00	286.88	276.00	282.50	650,392	+11.50(+4.24%)
May 12, 2023	284.90	286.59	266.51	271.00	1,085,204	-16.37(-5.70%)
May 11, 2023	311.35	311.35	284.76	287.37	1,541,913	-27.74(-8.80%)
May 10, 2023	313.24	325.65	305.00	315.11	1,295,076	+11.68(+3.85%)
May 09, 2023	297.51	310.00	289.63	303.43	721,934	+8.76(+2.97%)
May 08, 2023	311.15	311.75	294.00	294.67	1,042,205	-32.05(-9.81%)
May 05, 2023	313.00	328.72	312.00	326.72	908,215	+14.49(+4.64%)
May 04, 2023	311.15	321.19	307.50	312.24	714,958	+7.99(+2.62%)
May 03, 2023	320.49	321.89	301.68	304.25	1,192,050	-23.76(-7.24%)
May 02, 2023	310.14	332.93	305.13	328.01	1,373,124	+20.54(+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.

Microstrategy Cl A (NQ: MSTR )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Microstrategy Cl A (NQ: MSTR )

Historical Prices

Sections

Services

The Kane Republican