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

MicroStrategy Incorporated - Class A Common Stock (NQ:MSTR)

419.51 +4.10 (+0.99%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jul 10, 2025 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 (%)
Jul 09, 2025 401.60 416.34 395.95 415.41 13,044,612 +18.47(+4.65%)
Jul 08, 2025 399.69 402.20 393.21 396.94 6,990,298 +1.27(+0.32%)
Jul 07, 2025 402.64 405.64 395.20 395.67 8,890,007 -8.32(-2.06%)
Jul 03, 2025 400.87 414.60 400.40 403.99 10,013,962 +1.71(+0.43%)
Jul 02, 2025 383.34 405.30 379.88 402.28 17,434,784 +28.98(+7.76%)
Jul 01, 2025 395.70 397.88 372.91 373.30 17,256,238 -30.93(-7.65%)
Jun 30, 2025 389.78 407.39 384.25 404.23 13,735,226 +20.35(+5.30%)
Jun 27, 2025 385.23 397.99 383.41 383.88 18,732,108 -2.56(-0.66%)
Jun 26, 2025 386.35 392.67 384.15 386.44 10,195,931 -2.23(-0.57%)
Jun 25, 2025 384.83 389.49 379.31 388.67 10,600,543 +11.65(+3.09%)
Jun 24, 2025 373.68 384.36 371.00 377.02 10,171,960 +9.84(+2.68%)
Jun 23, 2025 362.48 370.30 358.80 367.18 10,586,922 -2.52(-0.68%)
Jun 20, 2025 372.75 376.10 365.11 369.70 12,821,920 +0.67(+0.18%)
Jun 18, 2025 371.43 374.91 367.42 369.03 9,200,579 -6.15(-1.64%)
Jun 17, 2025 375.26 378.48 367.00 375.18 11,208,364 -7.07(-1.85%)
Jun 16, 2025 387.61 388.15 377.40 382.25 8,061,248 -0.62(-0.16%)
Jun 13, 2025 375.23 383.56 370.62 382.87 9,379,047 +3.11(+0.82%)
Jun 12, 2025 378.40 391.22 373.98 379.76 9,414,089 -7.35(-1.90%)
Jun 11, 2025 391.23 392.77 380.50 387.11 6,793,880 -4.07(-1.04%)
Jun 10, 2025 393.24 394.00 383.60 391.18 7,057,413 -0.94(-0.24%)
Jun 09, 2025 380.68 394.79 377.60 392.12 10,902,194 +17.65(+4.71%)
Jun 06, 2025 377.40 380.60 369.71 374.47 9,384,399 +5.68(+1.54%)
Jun 05, 2025 383.85 385.38 364.30 368.79 11,934,677 -9.31(-2.46%)
Jun 04, 2025 385.80 386.12 375.66 378.10 8,463,262 -9.33(-2.41%)
Jun 03, 2025 379.40 391.01 371.37 387.43 11,332,137 +15.16(+4.07%)
Jun 02, 2025 367.89 378.43 367.02 372.27 8,083,191 +3.21(+0.87%)
May 30, 2025 369.00 372.56 359.15 369.06 12,596,044 -1.57(-0.42%)
May 29, 2025 370.79 373.86 362.74 370.63 10,199,503 +6.38(+1.75%)
May 28, 2025 368.53 370.65 358.50 364.25 9,873,523 -7.95(-2.14%)
May 27, 2025 381.11 381.30 364.18 372.20 14,131,668 +2.69(+0.73%)
May 23, 2025 391.51 392.19 367.31 369.51 21,449,452 -29.95(-7.50%)
May 22, 2025 413.20 426.32 398.91 399.46 16,478,717 -3.23(-0.80%)
May 21, 2025 415.92 423.34 395.53 402.69 18,541,076 -14.23(-3.41%)
May 20, 2025 413.50 417.85 406.10 416.92 11,508,855 +3.50(+0.85%)
May 19, 2025 392.81 414.59 392.62 413.42 12,784,744 +13.62(+3.41%)
May 16, 2025 399.00 406.90 389.01 399.80 12,461,182 +2.77(+0.70%)
May 15, 2025 411.70 415.36 394.14 397.03 14,659,976 -19.72(-4.73%)
May 14, 2025 420.39 425.94 410.41 416.75 10,697,752 -4.86(-1.15%)
May 13, 2025 412.55 422.55 404.12 421.61 12,916,268 +16.68(+4.12%)
May 12, 2025 420.92 422.04 400.83 404.93 16,224,478 -11.10(-2.67%)
May 09, 2025 420.00 430.35 406.22 416.03 17,175,028 +1.65(+0.40%)
May 08, 2025 408.17 423.11 404.50 414.38 22,101,938 +21.90(+5.58%)
May 07, 2025 393.80 396.35 388.26 392.48 10,583,532 +6.88(+1.78%)
May 06, 2025 378.56 387.86 377.77 385.60 9,604,670 -0.93(-0.24%)
May 05, 2025 383.33 391.93 374.20 386.53 14,409,283 -7.84(-1.99%)
May 02, 2025 393.88 401.70 387.51 394.37 15,948,182 +12.77(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.