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

Microstrategy Cl A (NQ: MSTR )

1,174.11 -34.05 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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.