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 (%)
Jun 30, 2023 349.97 352.75 322.26 342.42 1,525,510 +2.17(+0.64%)
Jun 29, 2023 335.64 340.79 328.50 340.25 856,886 +14.64(+4.50%)
Jun 28, 2023 319.91 332.81 318.45 325.61 657,998 +0.73(+0.22%)
Jun 27, 2023 312.30 327.99 311.53 324.88 876,018 +19.14(+6.26%)
Jun 26, 2023 324.00 328.60 301.08 305.74 1,126,854 -23.37(-7.10%)
Jun 23, 2023 327.00 337.00 317.30 329.11 1,563,756 +1.88(+0.57%)
Jun 22, 2023 332.49 337.45 313.13 327.23 1,143,224 -4.08(-1.23%)
Jun 21, 2023 324.00 338.00 320.31 331.31 1,924,593 +17.91(+5.71%)
Jun 20, 2023 300.00 315.18 289.69 313.40 1,891,992 +20.01(+6.82%)
Jun 16, 2023 284.99 298.00 280.96 293.39 1,423,283 +15.47(+5.57%)
Jun 15, 2023 274.15 281.38 266.00 277.92 785,361 -4.96(-1.75%)
Jun 14, 2023 284.11 286.15 276.73 282.88 398,746 -0.94(-0.33%)
Jun 13, 2023 284.30 284.88 274.95 283.82 442,357 +6.12(+2.20%)
Jun 12, 2023 279.13 281.66 275.00 277.70 370,868 -4.63(-1.64%)
Jun 09, 2023 293.50 295.76 280.50 282.33 567,855 -8.60(-2.96%)
Jun 08, 2023 289.69 297.24 283.57 290.93 485,119 +0.12(+0.04%)
Jun 07, 2023 298.82 302.27 288.00 290.81 675,411 -8.01(-2.68%)
Jun 06, 2023 270.00 304.56 266.55 298.82 1,883,441 +22.46(+8.13%)
Jun 05, 2023 294.47 296.96 271.20 276.36 1,403,065 -25.77(-8.53%)
Jun 02, 2023 305.27 306.00 290.64 302.13 726,465 +2.19(+0.73%)
Jun 01, 2023 298.50 307.73 295.64 299.94 548,249 -1.69(-0.56%)
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%)
May 01, 2023 320.00 323.36 304.24 307.47 904,576 -20.91(-6.37%)
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%)
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.