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

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 235.17 272.88 228.52 264.69 1,551,476 +45.30(+20.65%)
May 27, 2022 220.28 233.87 212.80 219.39 970,587 +3.29(+1.52%)
May 26, 2022 180.22 220.71 176.10 216.10 965,659 +17.98(+9.08%)
May 25, 2022 190.73 203.43 190.29 198.12 538,917 +5.11(+2.65%)
May 24, 2022 200.60 201.33 184.40 193.01 806,456 -11.36(-5.56%)
May 23, 2022 211.64 215.00 198.30 204.37 897,300 +1.62(+0.80%)
May 20, 2022 214.52 219.49 189.00 202.75 912,379 -8.02(-3.81%)
May 19, 2022 204.79 220.32 198.05 210.77 801,036 +13.33(+6.75%)
May 18, 2022 216.88 223.88 195.54 197.44 992,737 -27.43(-12.20%)
May 17, 2022 210.00 225.96 205.04 224.87 1,016,406 +23.36(+11.59%)
May 16, 2022 200.00 208.41 193.01 201.51 1,008,094 -3.06(-1.50%)
May 13, 2022 202.06 220.00 193.29 204.57 2,526,957 +33.39(+19.51%)
May 12, 2022 153.19 205.26 134.09 171.18 4,691,084 +2.98(+1.77%)
May 11, 2022 200.00 217.76 165.00 168.20 3,628,595 -57.32(-25.42%)
May 10, 2022 239.59 249.52 208.37 225.52 1,703,744 +6.47(+2.95%)
May 09, 2022 271.25 271.25 214.12 219.05 1,924,211 -75.19(-25.55%)
May 06, 2022 309.06 310.00 282.55 294.24 1,208,384 -20.28(-6.45%)
May 05, 2022 356.62 357.33 305.61 314.52 859,149 -51.92(-14.17%)
May 04, 2022 350.01 368.62 325.25 366.44 810,161 +23.04(+6.71%)
May 03, 2022 364.00 368.94 340.09 343.40 474,850 -22.51(-6.15%)
May 02, 2022 356.01 369.53 343.71 365.91 515,944 +11.74(+3.31%)
Apr 29, 2022 393.00 410.00 353.00 354.17 547,978 -46.32(-11.57%)
Apr 28, 2022 393.00 404.06 369.65 400.49 403,223 +14.71(+3.81%)
Apr 27, 2022 393.20 405.96 383.65 385.78 306,963 -5.23(-1.34%)
Apr 26, 2022 426.00 427.44 390.34 391.01 374,396 -36.99(-8.64%)
Apr 25, 2022 405.08 428.00 403.98 428.00 329,281 +18.92(+4.63%)
Apr 22, 2022 424.92 436.98 408.00 409.08 354,271 -18.78(-4.39%)
Apr 21, 2022 461.02 471.87 425.81 427.86 421,007 -21.17(-4.71%)
Apr 20, 2022 476.60 477.28 446.45 449.03 281,900 -22.11(-4.69%)
Apr 19, 2022 450.00 471.17 443.00 471.14 284,371 +25.25(+5.66%)
Apr 18, 2022 447.80 452.16 431.31 445.89 252,155 -3.30(-0.73%)
Apr 14, 2022 464.02 469.75 446.43 449.19 256,701 -14.39(-3.10%)
Apr 13, 2022 441.25 466.59 441.25 463.58 260,926 +20.13(+4.54%)
Apr 12, 2022 448.00 476.03 437.49 443.45 492,057 +7.06(+1.62%)
Apr 11, 2022 441.22 447.50 425.03 436.39 356,448 -16.85(-3.72%)
Apr 08, 2022 459.08 470.60 452.81 453.24 274,854 -10.37(-2.24%)
Apr 07, 2022 455.50 467.70 446.00 463.61 342,646 +8.50(+1.87%)
Apr 06, 2022 472.92 476.85 447.60 455.11 430,446 -32.17(-6.60%)
Apr 05, 2022 508.57 508.57 471.22 487.28 453,208 -13.98(-2.79%)
Apr 04, 2022 491.72 503.30 488.55 501.26 266,685 +10.28(+2.09%)
Apr 01, 2022 489.56 498.00 478.80 490.98 276,074 +4.66(+0.96%)
Mar 31, 2022 504.93 506.55 485.61 486.32 332,256 -14.37(-2.87%)
Mar 30, 2022 506.20 516.00 497.04 500.69 277,825 -19.31(-3.71%)
Mar 29, 2022 510.00 522.80 495.37 520.00 379,272 +10.00(+1.96%)
Mar 28, 2022 496.04 512.33 488.00 510.00 425,379 +37.58(+7.95%)
Mar 25, 2022 493.70 493.93 460.94 472.42 412,675 -11.50(-2.38%)
Mar 24, 2022 459.66 484.74 451.00 483.92 438,707 +33.23(+7.37%)
Mar 23, 2022 455.16 470.31 447.00 450.69 253,019 -9.26(-2.01%)
Mar 22, 2022 450.16 467.70 448.83 459.95 434,276 +23.47(+5.38%)
Mar 21, 2022 451.07 454.50 430.29 436.48 350,002 -17.80(-3.92%)
Mar 18, 2022 435.82 456.90 431.92 454.28 710,376 +20.19(+4.65%)
Mar 17, 2022 427.98 442.10 425.00 434.09 339,728 +5.31(+1.24%)
Mar 16, 2022 400.17 429.49 398.75 428.78 568,455 +32.64(+8.24%)
Mar 15, 2022 369.07 396.15 363.20 396.14 377,591 +26.21(+7.09%)
Mar 14, 2022 389.95 392.88 363.91 369.93 492,503 -20.89(-5.35%)
Mar 11, 2022 427.00 429.18 390.49 390.82 353,877 -30.31(-7.20%)
Mar 10, 2022 415.00 422.98 406.47 421.13 291,934 -15.62(-3.58%)
Mar 09, 2022 442.00 454.45 434.24 436.75 457,635 +26.39(+6.43%)
Mar 08, 2022 394.98 425.00 393.61 410.36 443,163 +21.45(+5.52%)
Mar 07, 2022 415.10 425.00 388.43 388.91 471,160 -21.45(-5.23%)
Mar 04, 2022 425.00 433.62 407.06 410.36 341,062 -18.34(-4.28%)
Mar 03, 2022 455.10 460.15 426.12 428.70 318,152 -30.59(-6.66%)
Mar 02, 2022 454.82 469.69 450.93 459.29 402,293 -5.44(-1.17%)
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.