Indicators

Microstrategy Cl A (NQ: MSTR )

1,129.42 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.