Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,174.11 -34.05 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 313.04 328.98 308.09 328.38 760,730 +9.74(+3.06%)
Apr 27, 2023 306.51 318.88 296.01 318.64 1,015,593 +19.18(+6.40%)
Apr 26, 2023 310.50 321.64 296.30 299.46 1,081,840 +8.55(+2.94%)
Apr 25, 2023 282.36 296.89 280.15 290.91 568,655 +5.58(+1.96%)
Apr 24, 2023 291.03 297.95 283.00 285.33 567,532 -5.69(-1.96%)
Apr 21, 2023 297.34 300.50 287.74 291.02 657,619 -3.69(-1.25%)
Apr 20, 2023 310.27 312.90 292.27 294.71 825,361 -20.01(-6.36%)
Apr 19, 2023 319.88 321.99 312.90 314.72 621,634 -15.13(-4.59%)
Apr 18, 2023 325.00 334.00 324.00 329.85 999,289 +16.82(+5.37%)
Apr 17, 2023 321.73 322.47 312.20 313.03 769,962 -20.72(-6.21%)
Apr 14, 2023 342.85 347.63 324.61 333.75 872,089 -6.97(-2.05%)
Apr 13, 2023 330.42 345.00 327.00 340.72 1,112,233 +17.89(+5.54%)
Apr 12, 2023 334.25 335.75 318.34 322.83 881,064 -9.52(-2.86%)
Apr 11, 2023 321.91 337.82 318.10 332.35 1,426,306 +19.57(+6.26%)
Apr 10, 2023 290.00 312.94 285.00 312.78 1,001,014 +22.68(+7.82%)
Apr 06, 2023 286.51 295.48 278.37 290.10 426,124 -0.74(-0.25%)
Apr 05, 2023 303.45 307.00 283.51 290.84 812,267 -8.14(-2.72%)
Apr 04, 2023 299.58 301.36 285.74 298.98 623,297 +1.59(+0.53%)
Apr 03, 2023 290.99 301.00 288.16 297.39 765,227 +5.07(+1.73%)
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%)
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.