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

Microstrategy Cl A (NQ: MSTR )

1,292.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 2,258,146 +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%)
Sep 01, 2023 357.54 360.94 346.63 351.48 406,851 -6.05(-1.69%)
Aug 31, 2023 375.10 375.67 354.24 357.53 604,861 -14.15(-3.81%)
Aug 30, 2023 375.10 377.32 367.60 371.68 604,895 -9.84(-2.58%)
Aug 29, 2023 342.23 387.99 341.93 381.52 1,527,499 +37.15(+10.79%)
Aug 28, 2023 339.36 350.38 338.55 344.37 352,642 +8.32(+2.48%)
Aug 25, 2023 339.68 345.00 329.03 336.05 366,504 -0.51(-0.15%)
Aug 24, 2023 348.92 349.50 332.45 336.56 507,602 -9.84(-2.84%)
Aug 23, 2023 330.00 350.52 327.50 346.40 520,193 +16.89(+5.13%)
Aug 22, 2023 341.48 345.23 328.00 329.51 382,394 -5.74(-1.71%)
Aug 21, 2023 330.29 336.98 325.02 335.25 417,022 +6.63(+2.02%)
Aug 18, 2023 331.49 338.58 322.29 328.62 1,101,225 -18.17(-5.24%)
Aug 17, 2023 361.60 365.59 345.37 346.79 804,416 -22.88(-6.19%)
Aug 16, 2023 373.46 377.28 366.26 369.67 313,423 -6.48(-1.72%)
Aug 15, 2023 389.04 392.69 375.83 376.15 418,339 -12.68(-3.26%)
Aug 14, 2023 381.57 392.60 375.28 388.83 382,279 +4.52(+1.18%)
Aug 11, 2023 378.01 388.00 372.10 384.31 334,284 +6.30(+1.67%)
Aug 10, 2023 380.32 390.06 372.01 378.01 410,053 +0.17(+0.04%)
Aug 09, 2023 395.97 396.50 376.00 377.84 511,973 -11.64(-2.99%)
Aug 08, 2023 380.00 396.00 374.72 389.48 771,656 +18.66(+5.03%)
Aug 07, 2023 371.03 373.56 357.70 370.82 696,190 -6.15(-1.63%)
Aug 04, 2023 390.01 395.76 374.45 376.97 551,156 -12.94(-3.32%)
Aug 03, 2023 400.01 402.37 387.62 389.91 652,996 -17.42(-4.28%)
Aug 02, 2023 434.98 437.00 401.18 407.33 1,060,786 -27.65(-6.36%)
Aug 01, 2023 430.00 438.00 420.88 434.98 665,753 -2.90(-0.66%)
Jul 31, 2023 440.00 442.84 432.20 437.88 486,805 +3.27(+0.75%)
Jul 28, 2023 434.00 438.74 424.84 434.61 464,240 +8.46(+1.99%)
Jul 27, 2023 451.00 452.46 424.17 426.15 565,165 -17.31(-3.90%)
Jul 26, 2023 436.82 447.93 436.28 443.46 529,671 +6.64(+1.52%)
Jul 25, 2023 430.94 442.42 430.21 436.82 447,827 +5.88(+1.37%)
Jul 24, 2023 427.64 431.87 412.93 430.94 655,159 -5.71(-1.31%)
Jul 21, 2023 441.91 445.88 426.55 436.65 563,414 -4.18(-0.95%)
Jul 20, 2023 455.21 461.31 435.20 440.83 631,208 -12.27(-2.71%)
Jul 19, 2023 451.77 461.60 446.76 453.10 550,015 +7.31(+1.64%)
Jul 18, 2023 449.48 454.00 435.00 445.80 783,145 -4.08(-0.91%)
Jul 17, 2023 457.20 467.00 444.35 449.88 862,068 -8.98(-1.96%)
Jul 14, 2023 455.46 475.09 447.18 458.86 1,724,365 -2.97(-0.64%)
Jul 13, 2023 418.00 466.99 412.78 461.83 2,077,236 +48.34(+11.69%)
Jul 12, 2023 418.00 420.98 405.24 413.49 923,402 +1.19(+0.29%)
Jul 11, 2023 401.00 415.00 396.92 412.30 1,205,867 +4.59(+1.13%)
Jul 10, 2023 381.17 408.01 370.05 407.71 996,329 +26.97(+7.08%)
Jul 07, 2023 373.59 392.00 373.59 380.74 941,767 +4.19(+1.11%)
Jul 06, 2023 380.59 385.01 362.00 376.55 891,613 -1.56(-0.41%)
Jul 05, 2023 367.01 382.99 359.10 378.11 1,186,055 +0.27(+0.07%)
Jul 03, 2023 347.00 378.27 345.99 377.84 1,106,503 +35.42(+10.34%)
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 -16.75(-5.68%)
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 1,192,049 -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%)
Apr 03, 2023 290.99 301.00 288.16 297.39 765,227 +5.07(+1.73%)
Mar 31, 2023 283.46 295.40 280.00 292.32 1,037,984 +13.09(+4.69%)
Mar 30, 2023 287.90 288.50 274.57 279.23 707,661 -4.80(-1.69%)
Mar 29, 2023 257.80 285.42 255.45 284.03 1,009,995 +35.77(+14.41%)
Mar 28, 2023 236.77 248.53 232.50 248.26 671,860 +9.30(+3.89%)
Mar 27, 2023 259.86 260.21 230.72 238.96 1,132,465 -17.71(-6.90%)
Mar 24, 2023 259.14 263.48 247.31 256.67 656,994 -6.66(-2.53%)
Mar 23, 2023 249.01 271.00 248.04 263.33 1,124,116 +16.47(+6.67%)
Mar 22, 2023 276.00 278.09 246.01 246.86 1,108,428 -26.52(-9.70%)
Mar 21, 2023 268.99 278.93 260.65 273.38 880,883 +9.42(+3.57%)
Mar 20, 2023 280.43 281.73 258.37 263.96 1,252,139 -3.70(-1.38%)
Mar 17, 2023 255.53 274.00 249.01 267.66 2,022,382 +26.58(+11.03%)
Mar 16, 2023 225.18 245.11 223.27 241.08 769,768 +13.53(+5.95%)
Mar 15, 2023 227.00 234.98 216.53 227.55 689,379 -1.92(-0.84%)
Mar 14, 2023 239.08 244.41 222.09 229.47 1,130,285 +6.31(+2.83%)
Mar 13, 2023 202.02 229.62 196.35 223.16 1,532,453 +31.15(+16.22%)
Mar 10, 2023 205.75 207.58 188.30 192.01 1,330,321 -18.81(-8.92%)
Mar 09, 2023 230.35 231.43 210.11 210.82 822,979 -21.90(-9.41%)
Mar 08, 2023 230.40 234.94 227.00 232.72 468,069 +1.28(+0.55%)
Mar 07, 2023 236.00 241.00 230.93 231.44 493,203 -6.01(-2.53%)
Mar 06, 2023 249.35 252.04 237.05 237.45 476,752 -9.46(-3.83%)
Mar 03, 2023 240.20 252.34 236.85 246.91 760,380 -5.98(-2.36%)
Mar 02, 2023 248.99 253.87 241.67 252.89 492,712 -5.02(-1.95%)
Mar 01, 2023 263.88 268.55 253.34 257.91 342,288 -4.36(-1.66%)
Feb 28, 2023 259.79 269.75 256.04 262.27 399,924 +3.62(+1.40%)
Feb 27, 2023 263.59 269.71 255.83 258.65 349,332 +2.85(+1.11%)
Feb 24, 2023 261.42 262.05 248.87 255.80 503,539 -9.95(-3.74%)
Feb 23, 2023 270.95 275.59 261.59 265.75 300,988 -2.83(-1.05%)
Feb 22, 2023 266.38 273.48 262.44 268.58 420,310 -1.34(-0.50%)
Feb 21, 2023 286.24 290.74 267.54 269.92 570,488 -24.13(-8.21%)
Feb 17, 2023 283.29 297.41 273.85 294.05 552,908 +10.02(+3.53%)
Feb 16, 2023 296.00 315.00 282.84 284.03 966,469 -14.37(-4.82%)
Feb 15, 2023 275.58 299.73 272.09 298.40 708,460 +27.26(+10.05%)
Feb 14, 2023 251.02 276.78 244.00 271.14 672,500 +21.89(+8.78%)
Feb 13, 2023 239.03 250.65 236.54 249.25 289,230 +5.88(+2.42%)
Feb 10, 2023 246.00 252.59 241.01 243.37 436,236 -5.67(-2.28%)
Feb 09, 2023 276.01 277.61 245.58 249.04 725,323 -26.92(-9.76%)
Feb 08, 2023 282.43 290.41 271.66 275.96 315,084 -7.91(-2.79%)
Feb 07, 2023 279.75 287.33 270.38 283.87 500,811 +1.82(+0.65%)
Feb 06, 2023 274.31 286.23 271.16 282.05 418,801 -2.71(-0.95%)
Feb 03, 2023 279.11 303.40 278.38 284.76 630,341 -7.37(-2.52%)
Feb 02, 2023 275.00 302.90 274.86 292.13 1,038,457 +24.21(+9.04%)
Feb 01, 2023 251.00 273.60 244.25 267.92 650,197 +16.19(+6.43%)
Jan 31, 2023 249.00 257.76 248.00 251.73 378,474 +6.04(+2.46%)
Jan 30, 2023 252.35 258.85 239.42 245.69 533,696 -12.67(-4.90%)
Jan 27, 2023 240.00 262.10 240.00 258.36 629,393 +13.04(+5.32%)
Jan 26, 2023 253.03 254.99 236.99 245.32 411,950 -0.52(-0.21%)
Jan 25, 2023 240.40 247.52 232.15 245.84 373,841 -1.66(-0.67%)
Jan 24, 2023 247.00 251.02 241.85 247.50 312,481 -2.72(-1.09%)
Jan 23, 2023 240.95 250.50 235.76 250.22 726,595 +10.19(+4.24%)
Jan 20, 2023 224.19 241.87 219.03 240.03 729,936 +18.58(+8.39%)
Jan 19, 2023 216.77 227.87 214.49 221.45 493,918 +0.26(+0.12%)
Jan 18, 2023 237.00 242.03 209.62 221.19 1,136,407 -14.73(-6.24%)
Jan 17, 2023 232.00 239.67 222.75 235.92 1,084,798 +18.95(+8.73%)
Jan 13, 2023 206.00 222.17 202.69 216.97 845,660 +6.80(+3.24%)
Jan 12, 2023 203.65 213.43 189.31 210.17 994,009 +15.41(+7.91%)
Jan 11, 2023 189.00 196.45 184.59 194.76 661,973 +4.76(+2.51%)
Jan 10, 2023 174.35 190.97 170.00 190.00 652,047 +14.99(+8.57%)
Jan 09, 2023 170.00 181.87 165.40 175.01 714,358 +14.56(+9.07%)
Jan 06, 2023 152.61 161.89 147.10 160.45 492,904 +3.89(+2.48%)
Jan 05, 2023 160.54 160.54 149.77 156.56 409,090 -8.50(-5.15%)
Jan 04, 2023 146.80 165.69 145.90 165.06 1,010,069 +20.04(+13.82%)
Jan 03, 2023 145.67 146.52 139.38 145.02 628,273 +3.45(+2.44%)
Dec 30, 2022 133.82 142.09 132.56 141.57 703,392 +4.94(+3.62%)
Dec 29, 2022 138.90 143.00 133.77 136.63 715,154 -1.46(-1.06%)
Dec 28, 2022 147.00 151.09 137.91 138.09 691,193 -9.65(-6.53%)
Dec 27, 2022 160.00 160.07 145.68 147.74 712,389 -14.93(-9.18%)
Dec 23, 2022 165.54 167.59 160.54 162.67 285,922 -3.56(-2.14%)
Dec 22, 2022 168.30 168.30 160.92 166.23 433,079 -2.59(-1.53%)
Dec 21, 2022 169.01 172.06 166.64 168.82 218,365 -0.03(-0.02%)
Dec 20, 2022 170.37 175.43 168.00 168.85 305,730 -1.36(-0.80%)
Dec 19, 2022 172.31 178.84 168.38 170.21 367,953 -3.54(-2.04%)
Dec 16, 2022 183.76 185.64 172.33 173.75 722,736 -14.25(-7.58%)
Dec 15, 2022 197.50 199.01 186.00 188.00 440,509 -14.73(-7.27%)
Dec 14, 2022 203.00 213.78 201.91 202.73 529,026 +0.92(+0.46%)
Dec 13, 2022 206.45 211.84 195.52 201.81 438,812 +5.65(+2.88%)
Dec 12, 2022 199.00 200.49 194.79 196.16 405,716 -7.09(-3.49%)
Dec 09, 2022 201.01 203.48 196.42 203.25 406,445 +0.68(+0.34%)
Dec 08, 2022 194.50 203.27 190.23 202.57 316,302 +9.08(+4.69%)
Dec 07, 2022 192.61 198.97 190.28 193.49 295,554 -2.03(-1.04%)
Dec 06, 2022 194.60 197.84 188.20 195.52 383,607 -0.15(-0.08%)
Dec 05, 2022 208.50 210.73 187.25 195.67 769,763 -11.27(-5.45%)
Dec 02, 2022 195.68 211.49 195.34 206.94 593,317 +7.96(+4.00%)
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.