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

Microstrategy Cl A (NQ: MSTR )

1,265.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 498.00 504.99 487.31 498.30 739,711 -8.80(-1.74%)
Nov 29, 2023 507.98 513.50 497.00 507.10 656,581 +1.23(+0.24%)
Nov 28, 2023 505.12 515.27 498.25 505.87 885,831 +10.49(+2.12%)
Nov 27, 2023 505.75 514.80 495.30 495.38 1,052,225 -24.86(-4.78%)
Nov 24, 2023 510.00 526.79 505.53 520.24 907,415 +12.36(+2.43%)
Nov 22, 2023 494.00 509.44 481.08 507.88 733,989 +14.84(+3.01%)
Nov 21, 2023 497.99 503.14 484.53 493.04 784,042 -15.49(-3.05%)
Nov 20, 2023 492.01 512.52 492.01 508.53 1,059,300 +22.31(+4.59%)
Nov 17, 2023 492.65 495.91 483.39 486.22 755,798 -2.86(-0.58%)
Nov 16, 2023 494.00 502.77 482.97 489.08 1,144,004 -16.87(-3.33%)
Nov 15, 2023 486.34 509.28 480.67 505.95 1,450,472 +25.95(+5.41%)
Nov 14, 2023 506.70 506.77 460.00 480.00 1,659,534 -24.88(-4.93%)
Nov 13, 2023 502.00 506.89 486.77 504.88 922,873 -4.30(-0.84%)
Nov 10, 2023 504.00 513.32 494.54 509.18 947,171 +15.11(+3.06%)
Nov 09, 2023 498.29 535.21 485.89 494.07 2,109,762 +19.57(+4.12%)
Nov 08, 2023 469.08 478.60 458.49 474.50 782,585 +0.95(+0.20%)
Nov 07, 2023 454.00 474.87 449.00 473.55 723,898 +13.92(+3.03%)
Nov 06, 2023 461.02 472.99 451.01 459.63 781,801 +5.68(+1.25%)
Nov 03, 2023 444.98 464.19 441.40 453.95 945,308 +0.32(+0.07%)
Nov 02, 2023 440.48 454.05 424.00 453.63 1,183,681 +26.96(+6.32%)
Nov 01, 2023 429.62 430.00 412.36 426.67 751,217 +3.28(+0.77%)
Oct 31, 2023 416.50 423.77 410.05 423.39 620,178 +3.17(+0.75%)
Oct 30, 2023 423.00 434.65 410.00 420.22 825,551 +13.46(+3.31%)
Oct 27, 2023 420.00 421.46 398.20 406.76 733,561 -6.69(-1.62%)
Oct 26, 2023 420.00 430.00 406.23 413.45 1,005,631 -19.77(-4.56%)
Oct 25, 2023 434.79 449.49 425.11 433.22 1,259,467 +8.35(+1.97%)
Oct 24, 2023 408.39 438.99 401.27 424.87 2,251,467 +47.38(+12.55%)
Oct 23, 2023 355.35 383.90 346.09 377.49 1,271,310 +29.45(+8.46%)
Oct 20, 2023 353.65 362.00 344.21 348.04 876,362 +5.69(+1.66%)
Oct 19, 2023 330.72 348.78 328.14 342.35 535,529 +13.21(+4.01%)
Oct 18, 2023 335.89 338.25 326.46 329.14 368,541 -6.27(-1.87%)
Oct 17, 2023 321.34 340.91 321.34 335.41 614,585 +9.61(+2.95%)
Oct 16, 2023 338.00 353.00 321.05 325.80 1,258,294 +7.58(+2.38%)
Oct 13, 2023 327.62 327.62 314.25 318.22 397,103 -5.38(-1.66%)
Oct 12, 2023 335.00 335.00 320.86 323.60 445,063 -11.01(-3.29%)
Oct 11, 2023 338.60 340.27 330.35 334.61 306,359 -5.85(-1.72%)
Oct 10, 2023 341.24 346.47 337.01 340.46 386,613 +0.01(+0.00%)
Oct 09, 2023 331.53 344.24 331.43 340.45 380,386 -0.18(-0.05%)
Oct 06, 2023 320.00 341.78 319.17 340.63 473,151 +17.21(+5.32%)
Oct 05, 2023 323.79 328.00 315.18 323.42 410,579 +3.02(+0.94%)
Oct 04, 2023 314.85 323.93 307.11 320.40 493,561 +9.07(+2.91%)
Oct 03, 2023 323.90 326.00 311.00 311.33 645,032 -18.16(-5.51%)
Oct 02, 2023 346.57 352.84 327.52 329.49 853,378 +1.21(+0.37%)
Sep 29, 2023 332.72 334.48 324.90 328.28 391,975 -0.64(-0.19%)
Sep 28, 2023 319.80 337.55 315.65 328.92 645,078 +13.29(+4.21%)
Sep 27, 2023 322.62 326.90 310.10 315.63 389,555 -1.67(-0.53%)
Sep 26, 2023 324.00 329.00 317.17 317.30 385,559 -10.30(-3.14%)
Sep 25, 2023 319.50 327.60 324.09 327.60 384,996 +4.79(+1.48%)
Sep 22, 2023 324.75 328.14 320.57 322.81 283,438 -3.25(-1.00%)
Sep 21, 2023 325.80 328.66 321.59 326.06 365,841 -7.41(-2.22%)
Sep 20, 2023 343.50 344.34 333.04 333.47 383,199 -5.79(-1.71%)
Sep 19, 2023 344.11 350.19 333.50 339.26 557,807 -1.36(-0.40%)
Sep 18, 2023 351.25 356.33 338.99 340.62 577,874 -0.16(-0.05%)
Sep 15, 2023 346.40 346.40 336.36 340.78 498,800 -5.62(-1.62%)
Sep 14, 2023 350.00 361.99 346.04 346.40 670,518 +4.56(+1.33%)
Sep 13, 2023 347.30 352.56 340.60 341.84 478,278 -5.92(-1.70%)
Sep 12, 2023 355.00 367.60 345.30 347.76 769,224 +5.08(+1.48%)
Sep 11, 2023 355.00 356.61 336.00 342.68 761,070 -13.60(-3.82%)
Sep 08, 2023 352.42 356.28 347.00 356.28 459,399 +3.21(+0.91%)
Sep 07, 2023 346.50 356.82 337.84 353.07 492,146 +2.37(+0.68%)
Sep 06, 2023 349.50 359.00 345.26 350.70 572,474 +1.45(+0.42%)
Sep 05, 2023 351.48 353.97 344.57 349.25 300,766 -2.23(-0.63%)
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.