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

Microstrategy Cl A (NQ: MSTR )

270.42 -0.39 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2021 64.70 67.50 64.63 65.72 5,596,000 +0.21(+0.33%)
Apr 29, 2021 66.50 67.50 63.79 65.50 4,381,240 -2.58(-3.79%)
Apr 28, 2021 67.36 68.90 66.55 68.08 2,969,950 +0.38(+0.57%)
Apr 27, 2021 67.30 68.50 65.50 67.70 5,110,830 +1.82(+2.76%)
Apr 26, 2021 63.68 65.98 62.80 65.88 4,777,840 +4.58(+7.47%)
Apr 23, 2021 57.59 61.84 56.90 61.30 6,618,000 +1.48(+2.48%)
Apr 22, 2021 64.20 65.05 59.40 59.82 7,138,510 -5.23(-8.03%)
Apr 21, 2021 62.84 66.55 62.84 65.05 4,125,020 +0.40(+0.62%)
Apr 20, 2021 63.90 64.80 61.40 64.64 5,522,370 +0.89(+1.40%)
Apr 19, 2021 65.00 66.50 62.35 63.75 8,789,510 -5.61(-8.09%)
Apr 16, 2021 70.71 72.00 68.50 69.36 7,627,000 -4.65(-6.29%)
Apr 15, 2021 75.32 75.49 70.90 74.02 6,850,900 +0.47(+0.63%)
Apr 14, 2021 88.10 88.21 73.00 73.55 15,798,770 -11.30(-13.32%)
Apr 13, 2021 74.50 87.00 73.48 84.85 16,973,980 +13.03(+18.14%)
Apr 12, 2021 73.52 74.59 70.48 71.82 4,806,870 +0.72(+1.02%)
Apr 09, 2021 71.00 72.00 68.95 71.10 3,446,000 +2.09(+3.03%)
Apr 08, 2021 67.07 70.27 66.44 69.01 4,358,640 +3.39(+5.17%)
Apr 07, 2021 67.80 69.56 65.20 65.62 4,507,240 -4.84(-6.87%)
Apr 06, 2021 72.12 72.12 67.70 70.46 5,935,450 -1.60(-2.22%)
Apr 05, 2021 70.97 73.60 69.33 72.06 4,855,960 +1.70(+2.41%)
Apr 01, 2021 68.85 72.58 68.75 70.36 4,023,000 +2.48(+3.65%)
Mar 31, 2021 64.76 69.42 64.14 67.88 5,608,380 +2.48(+3.80%)
Mar 30, 2021 64.25 66.68 62.03 65.40 5,624,710 +2.26(+3.59%)
Mar 29, 2021 65.89 66.29 62.72 63.13 4,428,050 +0.73(+1.18%)
Mar 26, 2021 62.60 64.23 60.04 62.40 5,241,000 +0.31(+0.50%)
Mar 25, 2021 58.07 62.64 56.60 62.09 8,805,490 -0.07(-0.11%)
Mar 24, 2021 70.53 71.05 61.52 62.16 7,037,200 -5.56(-8.22%)
Mar 23, 2021 71.68 73.53 67.00 67.72 7,162,490 -4.73(-6.54%)
Mar 22, 2021 76.72 77.50 72.15 72.46 4,980,600 -5.25(-6.75%)
Mar 19, 2021 74.95 78.53 71.45 77.70 9,565,000 +4.50(+6.15%)
Mar 18, 2021 75.45 80.90 72.80 73.20 6,198,260 -3.89(-5.05%)
Mar 17, 2021 70.22 78.51 69.83 77.10 5,399,290 +4.67(+6.45%)
Mar 16, 2021 75.88 77.00 70.14 72.43 4,140,780 -4.47(-5.82%)
Mar 15, 2021 78.83 80.90 76.37 76.90 4,392,820 -1.50(-1.91%)
Mar 12, 2021 75.98 81.00 75.00 78.40 4,675,000 -1.97(-2.46%)
Mar 11, 2021 77.50 80.50 76.11 80.38 5,237,550 +4.72(+6.24%)
Mar 10, 2021 75.16 75.90 71.10 75.66 6,403,960 +4.06(+5.66%)
Mar 09, 2021 68.66 73.55 68.17 71.60 8,679,770 +9.18(+14.71%)
Mar 08, 2021 64.50 66.95 61.70 62.42 6,693,880 +0.39(+0.64%)
Mar 05, 2021 65.77 66.30 53.72 62.02 13,547,000 -2.54(-3.94%)
Mar 04, 2021 71.30 73.80 61.00 64.57 12,112,300 -8.59(-11.74%)
Mar 03, 2021 78.18 79.80 72.78 73.16 7,685,370 -1.69(-2.26%)
Mar 02, 2021 81.51 81.75 74.11 74.85 6,422,700 -3.39(-4.34%)
Mar 01, 2021 79.84 80.50 75.89 78.24 7,609,400 +3.20(+4.27%)
Feb 26, 2021 68.71 80.41 68.11 75.04 11,783,000 +1.88(+2.57%)
Feb 25, 2021 84.09 84.50 72.61 73.16 7,732,430 -8.61(-10.53%)
Feb 24, 2021 73.40 82.22 71.59 81.77 11,939,880 +12.65(+18.29%)
Feb 23, 2021 80.00 80.16 66.00 69.12 18,702,950 -18.48(-21.09%)
Feb 22, 2021 87.10 93.23 86.50 87.60 7,618,030 -8.77(-9.10%)
Feb 19, 2021 94.50 100.80 91.46 96.37 11,530,000 +3.59(+3.87%)
Feb 18, 2021 92.69 96.00 90.21 92.78 7,935,480 -1.40(-1.49%)
Feb 17, 2021 93.87 95.40 87.80 94.18 18,163,700 -1.32(-1.38%)
Feb 16, 2021 107.08 108.26 95.42 95.50 14,956,110 -7.93(-7.67%)
Feb 12, 2021 101.56 104.49 96.10 103.43 7,674,000 +2.44(+2.41%)
Feb 11, 2021 113.72 113.99 97.70 100.99 16,039,340 +3.55(+3.64%)
Feb 10, 2021 119.60 119.90 95.04 97.45 22,874,330 -29.85(-23.45%)
Feb 09, 2021 113.77 131.50 106.54 127.29 23,105,580 +23.19(+22.28%)
Feb 08, 2021 92.58 105.00 89.00 104.10 20,561,620 +23.50(+29.16%)
Feb 05, 2021 77.12 80.60 74.50 80.60 7,666,000 +4.04(+5.28%)
Feb 04, 2021 77.09 77.12 71.75 76.56 6,354,180 +2.44(+3.29%)
Feb 03, 2021 70.16 75.38 69.60 74.12 9,120,430 +5.33(+7.74%)
Feb 02, 2021 65.00 69.13 63.82 68.79 5,321,450 +5.34(+8.41%)
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.