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

Microstrategy Cl A (NQ: MSTR )

1,208.16 +20.11 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 504.93 506.55 485.61 486.32 332,256 -14.37(-2.87%)
Mar 30, 2022 506.20 516.00 497.04 500.69 277,825 -19.31(-3.71%)
Mar 29, 2022 510.00 522.80 495.37 520.00 379,272 +10.00(+1.96%)
Mar 28, 2022 496.04 512.33 488.00 510.00 425,379 +37.58(+7.95%)
Mar 25, 2022 493.70 493.93 460.94 472.42 412,675 -11.50(-2.38%)
Mar 24, 2022 459.66 484.74 451.00 483.92 438,707 +33.23(+7.37%)
Mar 23, 2022 455.16 470.31 447.00 450.69 253,019 -9.26(-2.01%)
Mar 22, 2022 450.16 467.70 448.83 459.95 434,276 +23.47(+5.38%)
Mar 21, 2022 451.07 454.50 430.29 436.48 350,002 -17.80(-3.92%)
Mar 18, 2022 435.82 456.90 431.92 454.28 710,376 +20.19(+4.65%)
Mar 17, 2022 427.98 442.10 425.00 434.09 339,728 +5.31(+1.24%)
Mar 16, 2022 400.17 429.49 398.75 428.78 568,455 +32.64(+8.24%)
Mar 15, 2022 369.07 396.15 363.20 396.14 377,591 +26.21(+7.09%)
Mar 14, 2022 389.95 392.88 363.91 369.93 492,503 -20.89(-5.35%)
Mar 11, 2022 427.00 429.18 390.49 390.82 353,877 -30.31(-7.20%)
Mar 10, 2022 415.00 422.98 406.47 421.13 291,934 -15.62(-3.58%)
Mar 09, 2022 442.00 454.45 434.24 436.75 457,635 +26.39(+6.43%)
Mar 08, 2022 394.98 425.00 393.61 410.36 443,163 +21.45(+5.52%)
Mar 07, 2022 415.10 425.00 388.43 388.91 471,160 -21.45(-5.23%)
Mar 04, 2022 425.00 433.62 407.06 410.36 341,062 -18.34(-4.28%)
Mar 03, 2022 455.10 460.15 426.12 428.70 318,152 -30.59(-6.66%)
Mar 02, 2022 454.82 469.69 450.93 459.29 402,293 -5.44(-1.17%)
Mar 01, 2022 465.12 473.05 449.69 464.73 650,112 +21.73(+4.91%)
Feb 28, 2022 401.57 447.12 401.57 443.00 594,793 +38.00(+9.38%)
Feb 25, 2022 403.00 411.99 395.04 405.00 406,994 +8.04(+2.03%)
Feb 24, 2022 340.24 399.40 336.84 396.96 730,530 +31.93(+8.75%)
Feb 23, 2022 390.50 393.20 363.00 365.03 362,079 -12.67(-3.35%)
Feb 22, 2022 375.81 390.00 368.04 377.70 467,172 -18.27(-4.61%)
Feb 18, 2022 395.97 0 -8.63(-2.13%)
Feb 17, 2022 420.23 423.30 401.88 404.60 373,471 -30.38(-6.98%)
Feb 16, 2022 428.52 437.51 416.03 434.98 330,357 -2.26(-0.52%)
Feb 15, 2022 431.01 438.28 424.50 437.24 313,603 +27.75(+6.78%)
Feb 14, 2022 414.70 429.49 405.00 409.49 341,900 -1.52(-0.37%)
Feb 11, 2022 430.11 443.65 405.50 411.01 497,170 -20.47(-4.74%)
Feb 10, 2022 439.50 463.04 424.54 431.48 620,489 -15.12(-3.39%)
Feb 09, 2022 430.00 446.60 422.20 446.60 398,244 +21.17(+4.98%)
Feb 08, 2022 408.75 426.73 403.48 425.43 488,642 +11.96(+2.89%)
Feb 07, 2022 404.51 433.33 404.00 413.47 1,086,615 +21.83(+5.57%)
Feb 04, 2022 340.76 398.58 339.74 391.64 946,171 +51.55(+15.16%)
Feb 03, 2022 340.00 356.85 340.09 554,085 -8.75(-2.51%)
Feb 02, 2022 366.74 368.69 336.04 348.84 738,087 -24.16(-6.48%)
Feb 01, 2022 382.86 390.95 362.69 373.00 640,050 +34.05(+10.05%)
Jan 28, 2022 328.69 342.10 307.19 338.95 814,328 +19.50(+6.10%)
Jan 27, 2022 360.00 360.00 317.59 319.45 873,656 -34.20(-9.67%)
Jan 26, 2022 393.66 393.66 345.95 353.65 788,209 -11.40(-3.12%)
Jan 25, 2022 369.99 379.40 355.00 365.05 831,432 -5.40(-1.46%)
Jan 24, 2022 320.00 373.00 319.00 370.45 1,505,343 -5.44(-1.45%)
Jan 21, 2022 422.84 434.07 365.99 375.89 1,571,392 -81.64(-17.84%)
Jan 20, 2022 467.09 490.87 455.50 457.53 436,974 -2.89(-0.63%)
Jan 19, 2022 482.79 491.99 458.46 460.42 421,532 -7.86(-1.68%)
Jan 18, 2022 484.80 489.56 466.62 468.28 408,453 -31.28(-6.26%)
Jan 14, 2022 499.56 0 +9.97(+2.04%)
Jan 13, 2022 521.85 527.69 487.51 489.59 323,721 -25.05(-4.87%)
Jan 12, 2022 524.00 529.98 510.72 514.64 361,123 +8.08(+1.60%)
Jan 11, 2022 482.30 513.08 474.17 506.56 472,998 +24.61(+5.11%)
Jan 10, 2022 463.69 482.26 448.25 481.95 559,757 -1.00(-0.21%)
Jan 07, 2022 490.90 500.00 471.21 482.95 425,830 -15.67(-3.14%)
Jan 06, 2022 500.00 508.50 477.81 498.62 482,437 -10.48(-2.06%)
Jan 05, 2022 541.76 552.51 507.49 509.10 546,335 -41.97(-7.62%)
Jan 04, 2022 560.15 576.26 535.02 551.07 392,811 -6.72(-1.20%)
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.