Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,544.07 -102.93 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 1669 1670 1530 1544 1,153,789 -102.93(-6.25%)
May 22, 2024 1663 1718 1620 1647 1,032,377 -8.42(-0.51%)
May 21, 2024 1730 1740 1645 1655 1,293,034 -71.82(-4.16%)
May 20, 2024 1597 1729 1551 1727 1,642,420 +142.74(+9.01%)
May 17, 2024 1501 1585 1469 1584 1,652,939 +144.52(+10.04%)
May 16, 2024 1494 1519 1435 1440 1,365,167 -63.49(-4.22%)
May 15, 2024 1380 1520 1351 1503 2,062,355 +205.84(+15.86%)
May 14, 2024 1226 1299 1226 1298 924,246 +51.67(+4.15%)
May 13, 2024 1218 1264 1203 1246 873,633 +65.48(+5.55%)
May 10, 2024 1290 1302 1179 1180 1,403,847 -83.16(-6.58%)
May 09, 2024 1230 1303 1201 1264 1,048,098 +30.52(+2.48%)
May 08, 2024 1198 1260 1190 1233 863,150 -24.33(-1.93%)
May 07, 2024 1278 1319 1251 1257 993,125 -11.36(-0.90%)
May 06, 2024 1274 1339 1260 1269 1,384,237 +45.80(+3.74%)
May 03, 2024 1201 1242 1173 1223 1,562,514 +93.59(+8.29%)
May 02, 2024 1055 1142 1042 1129 1,537,867 +101.15(+9.84%)
May 01, 2024 1016 1109 1010 1028 1,921,204 -36.76(-3.45%)
Apr 30, 2024 1199 1215 1063 1065 2,488,618 -227.94(-17.63%)
Apr 29, 2024 1250 1308 1228 1293 1,008,041 +10.59(+0.83%)
Apr 26, 2024 1225 1286 1204 1282 881,760 +41.97(+3.38%)
Apr 25, 2024 1226 1268 1201 1240 771,860 -25.26(-2.00%)
Apr 24, 2024 1327 1345 1260 1266 951,508 -72.97(-5.45%)
Apr 23, 2024 1311 1394 1299 1339 1,044,924 +14.63(+1.10%)
Apr 22, 2024 1209 1348 1208 1324 1,931,785 +149.90(+12.77%)
Apr 19, 2024 1237 1259 1166 1174 1,474,654 -34.05(-2.82%)
Apr 18, 2024 1192 1288 1168 1208 1,814,235 +20.11(+1.69%)
Apr 17, 2024 1258 1264 1132 1188 2,034,717 -65.98(-5.26%)
Apr 16, 2024 1306 1328 1215 1254 1,722,509 -81.85(-6.13%)
Apr 15, 2024 1470 1490 1321 1336 1,609,038 -143.70(-9.71%)
Apr 12, 2024 1535 1538 1433 1480 1,290,598 -72.23(-4.65%)
Apr 11, 2024 1543 1578 1510 1552 1,435,611 -14.19(-0.91%)
Apr 10, 2024 1388 1566 1374 1566 1,931,444 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,386 -71.97(-4.76%)
Apr 08, 2024 1602 1624 1491 1513 2,054,079 +73.99(+5.14%)
Apr 05, 2024 1570 1674 1432 1439 2,274,247 -176.42(-10.92%)
Apr 04, 2024 1693 1740 1610 1615 2,010,571 +9.31(+0.58%)
Apr 03, 2024 1580 1699 1568 1606 1,975,066 +27.28(+1.73%)
Apr 02, 2024 1492 1592 1463 1579 1,851,979 -57.91(-3.54%)
Apr 01, 2024 1645 1690 1587 1637 1,990,498 -67.82(-3.98%)
Mar 28, 2024 1943 1733 1732 1705 4,558,917 -214.60(-11.18%)
Mar 27, 2024 1953 2000 1842 1919 2,611,661 +42.17(+2.25%)
Mar 26, 2024 1882 1910 1792 1877 2,388,152 +20.99(+1.13%)
Mar 25, 2024 1605 1874 1594 1856 3,881,034 +333.00(+21.86%)
Mar 22, 2024 1520 1594 1490 1523 2,083,620 -76.29(-4.77%)
Mar 21, 2024 1594 1704 1581 1599 3,176,011 +52.77(+3.41%)
Mar 20, 2024 1423 1550 1363 1547 3,318,939 +129.02(+9.10%)
Mar 19, 2024 1326 1450 1230 1418 4,448,558 -85.26(-5.67%)
Mar 18, 2024 1718 1735 1445 1503 4,506,742 -279.60(-15.69%)
Mar 15, 2024 1600 1815 1570 1782 4,493,954 +105.51(+6.29%)
Mar 14, 2024 1708 1746 1551 1677 4,981,467 -89.30(-5.06%)
Mar 13, 2024 1660 1774 1620 1766 3,760,499 +172.80(+10.85%)
Mar 12, 2024 1544 1595 1438 1593 3,532,743 +109.12(+7.35%)
Mar 11, 2024 1550 1657 1477 1484 4,096,483 +58.64(+4.11%)
Mar 08, 2024 1328 1452 1284 1426 3,741,842 +125.57(+9.66%)
Mar 07, 2024 1285 1321 1225 1300 2,159,543 +53.81(+4.32%)
Mar 06, 2024 1140 1286 1131 1246 3,783,360 +195.20(+18.57%)
Mar 05, 2024 1244 1338 1035 1051 5,703,885 -283.00(-21.21%)
Mar 04, 2024 1200 1360 1190 1334 5,384,324 +254.62(+23.59%)
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.