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

Microstrategy Cl A (NQ: MSTR )

1,028.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2022 208.51 226.04 207.11 212.26 400,763 +0.44(+0.21%)
Sep 29, 2022 214.25 216.31 205.55 211.82 396,525 -8.65(-3.92%)
Sep 28, 2022 207.60 221.86 207.50 220.47 465,354 +14.40(+6.99%)
Sep 27, 2022 212.84 219.22 201.00 206.07 674,162 +5.89(+2.94%)
Sep 26, 2022 191.82 205.50 191.50 200.18 585,241 +8.73(+4.56%)
Sep 23, 2022 188.70 191.92 183.49 191.45 601,817 -0.87(-0.45%)
Sep 22, 2022 196.89 198.43 186.23 192.32 759,939 -3.60(-1.84%)
Sep 21, 2022 198.31 208.33 194.04 195.92 659,339 -0.68(-0.35%)
Sep 20, 2022 200.00 201.50 193.42 196.60 761,287 -9.60(-4.66%)
Sep 19, 2022 199.26 207.09 196.32 206.20 818,258 -0.14(-0.07%)
Sep 16, 2022 211.52 215.05 203.22 206.34 995,088 -10.60(-4.89%)
Sep 15, 2022 222.90 236.70 216.05 216.94 840,410 -9.05(-4.00%)
Sep 14, 2022 230.10 231.25 221.35 225.99 539,620 -5.26(-2.27%)
Sep 13, 2022 241.85 246.34 229.52 231.25 809,917 -31.73(-12.07%)
Sep 12, 2022 263.21 267.99 250.12 262.98 899,418 +1.01(+0.39%)
Sep 09, 2022 249.41 262.21 245.14 261.97 916,069 +27.47(+11.71%)
Sep 08, 2022 214.47 234.70 211.73 234.50 528,327 +15.89(+7.27%)
Sep 07, 2022 203.99 221.88 203.78 218.61 562,586 +14.36(+7.03%)
Sep 06, 2022 218.53 220.00 202.90 204.25 810,716 -13.81(-6.33%)
Sep 02, 2022 226.10 227.75 215.65 218.06 423,843 -2.86(-1.29%)
Sep 01, 2022 220.01 228.55 213.29 220.92 567,178 -10.64(-4.59%)
Aug 31, 2022 248.27 251.50 222.71 231.56 936,059 -8.67(-3.61%)
Aug 30, 2022 250.04 253.00 235.01 240.23 494,671 -4.73(-1.93%)
Aug 29, 2022 241.37 254.20 241.11 244.96 492,640 -4.24(-1.70%)
Aug 26, 2022 275.00 275.00 248.00 249.20 604,900 -23.61(-8.65%)
Aug 25, 2022 277.86 280.46 267.19 272.81 276,112 -1.60(-0.58%)
Aug 24, 2022 265.70 276.71 263.98 274.41 248,433 +8.61(+3.24%)
Aug 23, 2022 271.90 283.27 258.83 265.80 532,205 -2.29(-0.85%)
Aug 22, 2022 273.01 279.69 266.08 268.09 448,620 -14.91(-5.27%)
Aug 19, 2022 299.42 303.95 281.76 283.00 757,466 -41.38(-12.76%)
Aug 18, 2022 321.03 328.00 318.43 324.38 244,401 -0.82(-0.25%)
Aug 17, 2022 335.00 338.00 320.14 325.20 329,098 -17.44(-5.09%)
Aug 16, 2022 344.48 350.27 330.26 342.64 337,791 -6.44(-1.84%)
Aug 15, 2022 346.46 358.32 345.00 349.08 304,781 -3.76(-1.07%)
Aug 12, 2022 336.99 353.30 331.00 352.84 425,450 +15.85(+4.70%)
Aug 11, 2022 355.00 361.97 330.06 336.99 604,770 +1.19(+0.35%)
Aug 10, 2022 347.00 347.00 327.50 335.80 538,921 +16.42(+5.14%)
Aug 09, 2022 320.00 326.53 314.25 319.38 326,453 -10.63(-3.22%)
Aug 08, 2022 335.65 351.94 327.44 330.01 620,577 +10.86(+3.40%)
Aug 05, 2022 308.74 330.97 305.44 319.15 691,355 +9.84(+3.18%)
Aug 04, 2022 319.89 332.23 304.53 309.31 891,579 -4.37(-1.39%)
Aug 03, 2022 283.76 324.55 283.41 313.68 1,249,768 +35.42(+12.73%)
Aug 02, 2022 280.89 295.24 275.74 278.26 604,492 +2.52(+0.91%)
Aug 01, 2022 276.53 287.50 271.46 275.74 519,496 -10.32(-3.61%)
Jul 29, 2022 270.00 287.97 267.57 286.06 615,681 +10.34(+3.75%)
Jul 28, 2022 260.00 276.82 255.56 275.72 592,609 +13.32(+5.08%)
Jul 27, 2022 247.28 268.15 241.25 262.40 707,582 +24.76(+10.42%)
Jul 26, 2022 248.83 255.98 235.68 237.64 662,111 -28.22(-10.61%)
Jul 25, 2022 267.02 275.60 262.01 265.86 480,076 -16.06(-5.70%)
Jul 22, 2022 294.06 298.04 273.92 281.92 654,291 -7.79(-2.69%)
Jul 21, 2022 279.04 290.50 271.38 289.71 809,804 +0.94(+0.33%)
Jul 20, 2022 278.50 299.50 271.51 288.77 1,615,998 +21.60(+8.08%)
Jul 19, 2022 239.43 268.80 230.33 267.17 1,179,962 +41.54(+18.41%)
Jul 18, 2022 230.12 246.56 224.25 225.63 1,063,919 +11.65(+5.44%)
Jul 15, 2022 209.00 214.19 202.29 213.98 488,681 +9.39(+4.59%)
Jul 14, 2022 193.29 205.48 186.88 204.59 722,234 +9.04(+4.62%)
Jul 13, 2022 186.75 203.27 182.44 195.55 562,558 +3.03(+1.57%)
Jul 12, 2022 196.52 203.35 188.15 192.52 588,254 -8.38(-4.17%)
Jul 11, 2022 210.35 213.30 198.00 200.90 696,701 -20.38(-9.21%)
Jul 08, 2022 213.12 236.28 206.68 221.28 1,152,279 +1.77(+0.81%)
Jul 07, 2022 190.70 220.52 189.82 219.51 1,195,262 +31.21(+16.57%)
Jul 06, 2022 185.76 193.59 183.17 188.30 635,719 +0.62(+0.33%)
Jul 05, 2022 165.84 188.38 160.02 187.68 809,636 +20.91(+12.54%)
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.