Skip to main content

Microstrategy Cl A (NQ: MSTR )

270.42 -0.39 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 275.58 279.38 262.60 270.42 18,744,648 -0.39(-0.14%)
Nov 07, 2024 256.80 280.80 252.70 270.81 23,832,930 +13.00(+5.04%)
Nov 06, 2024 260.00 261.20 242.69 257.81 26,237,424 +30.01(+13.17%)
Nov 05, 2024 233.34 243.46 225.43 227.80 17,640,848 +4.81(+2.16%)
Nov 04, 2024 226.97 231.68 220.82 222.99 13,437,418 -6.72(-2.93%)
Nov 01, 2024 245.33 255.75 225.93 229.71 26,259,216 -14.79(-6.05%)
Oct 31, 2024 251.12 252.88 237.00 244.50 21,956,012 -2.81(-1.14%)
Oct 30, 2024 246.50 255.80 239.00 247.31 20,529,048 -10.93(-4.23%)
Oct 29, 2024 264.25 267.89 251.24 258.24 25,925,208 +2.90(+1.14%)
Oct 28, 2024 244.64 259.50 242.77 255.34 23,087,226 +21.00(+8.96%)
Oct 25, 2024 236.38 245.57 227.75 234.34 25,093,276 -1.55(-0.66%)
Oct 24, 2024 220.09 236.29 218.25 235.89 23,191,158 +21.94(+10.25%)
Oct 23, 2024 215.08 222.85 204.91 213.95 16,992,834 -5.75(-2.62%)
Oct 22, 2024 216.21 221.40 212.08 219.70 13,761,922 +0.65(+0.30%)
Oct 21, 2024 214.49 223.15 208.45 219.05 17,992,820 +3.19(+1.48%)
Oct 18, 2024 197.59 218.65 197.10 215.86 22,815,040 +22.44(+11.60%)
Oct 17, 2024 192.80 198.88 185.81 193.42 11,387,660 -0.67(-0.35%)
Oct 16, 2024 199.90 200.62 191.96 194.09 12,419,151 -0.22(-0.11%)
Oct 15, 2024 206.73 211.16 189.70 194.31 23,084,722 -7.36(-3.65%)
Oct 14, 2024 224.48 227.15 201.43 201.67 31,685,778 -10.92(-5.14%)
Oct 11, 2024 188.50 212.81 187.41 212.59 29,962,128 +29.25(+15.95%)
Oct 10, 2024 191.89 192.20 178.00 183.34 15,912,565 -5.57(-2.95%)
Oct 09, 2024 189.77 198.39 185.25 188.91 13,419,096 -3.29(-1.71%)
Oct 08, 2024 186.10 198.49 184.45 192.20 20,950,228 +6.11(+3.28%)
Oct 07, 2024 179.71 191.99 178.80 186.09 19,789,786 +9.58(+5.43%)
Oct 04, 2024 166.72 176.55 163.97 176.51 14,015,624 +13.10(+8.02%)
Oct 03, 2024 163.39 165.86 157.82 163.41 8,809,029 -1.23(-0.75%)
Oct 02, 2024 160.51 173.88 159.16 164.64 12,544,950 +1.95(+1.20%)
Oct 01, 2024 168.52 169.43 157.02 162.69 14,063,966 -5.91(-3.51%)
Sep 30, 2024 168.63 175.51 167.31 168.60 13,395,123 -7.62(-4.32%)
Sep 27, 2024 170.48 179.60 168.31 176.22 17,321,208 +10.24(+6.17%)
Sep 26, 2024 157.63 167.51 156.38 165.98 17,046,734 +14.04(+9.24%)
Sep 25, 2024 152.30 157.88 151.50 151.94 7,835,269 -1.94(-1.26%)
Sep 24, 2024 150.16 154.33 146.71 153.88 9,379,536 +3.91(+2.61%)
Sep 23, 2024 147.48 151.59 145.01 149.97 10,072,649 +5.19(+3.58%)
Sep 20, 2024 144.39 148.03 141.64 144.78 12,332,358 +0.12(+0.08%)
Sep 19, 2024 140.45 148.96 139.62 144.66 20,184,044 +11.99(+9.04%)
Sep 18, 2024 130.44 139.49 128.51 132.67 16,318,745 +1.40(+1.07%)
Sep 17, 2024 138.37 140.16 128.82 131.27 21,030,092 -3.26(-2.42%)
Sep 16, 2024 137.02 137.88 132.67 134.53 8,746,220 -6.94(-4.91%)
Sep 13, 2024 131.10 143.00 129.84 141.47 12,247,470 +10.70(+8.18%)
Sep 12, 2024 129.00 134.10 127.27 130.77 6,039,127 +1.49(+1.15%)
Sep 11, 2024 124.81 131.00 121.30 129.28 8,765,727 -0.36(-0.28%)
Sep 10, 2024 123.00 129.82 121.55 129.64 7,717,437 +4.82(+3.86%)
Sep 09, 2024 118.93 125.23 117.50 124.82 9,765,476 +10.52(+9.20%)
Sep 06, 2024 122.93 124.69 113.69 114.30 8,820,720 -5.27(-4.41%)
Sep 05, 2024 122.35 126.83 119.43 119.57 6,054,813 -5.28(-4.23%)
Sep 04, 2024 120.25 125.98 117.94 124.85 8,282,982 +2.53(+2.07%)
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.