Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,151.97 -102.06 (-8.14%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,931,440 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,414 -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 1,851,960 -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 3,176,007 +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 4,448,550 -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 3,760,520 +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 5,384,374 +254.62(+23.59%)
Mar 01, 2024 996.00 1080 992.00 1079 2,696,438 +56.55(+5.53%)
Feb 29, 2024 999.00 1040 960.44 1023 3,508,150 +59.89(+6.22%)
Feb 28, 2024 952.00 1009 915.50 962.95 4,798,015 +91.15(+10.46%)
Feb 27, 2024 866.10 890.00 841.76 871.80 2,269,490 +75.32(+9.46%)
Feb 26, 2024 687.94 809.95 687.94 796.48 2,252,399 +109.04(+15.86%)
Feb 23, 2024 699.01 704.28 678.06 687.44 739,286 -25.71(-3.61%)
Feb 22, 2024 683.70 723.25 679.99 713.15 1,051,380 +40.35(+6.00%)
Feb 21, 2024 684.30 685.38 664.26 672.80 694,774 -32.18(-4.56%)
Feb 20, 2024 710.79 721.98 670.27 704.98 961,932 +5.42(+0.77%)
Feb 16, 2024 735.00 740.00 689.38 699.56 1,340,713 -18.44(-2.57%)
Feb 15, 2024 792.44 806.78 707.51 718.00 2,390,693 -51.88(-6.74%)
Feb 14, 2024 746.00 774.84 734.16 769.88 2,043,321 +83.86(+12.22%)
Feb 13, 2024 675.00 701.22 655.55 686.02 1,381,379 -31.50(-4.39%)
Feb 12, 2024 651.99 725.27 650.17 717.52 2,307,619 +71.20(+11.02%)
Feb 09, 2024 627.40 648.90 614.12 646.32 2,473,659 +58.51(+9.95%)
Feb 08, 2024 530.00 588.46 525.05 587.81 2,279,313 +79.80(+15.71%)
Feb 07, 2024 499.47 508.63 467.49 508.01 1,093,868 +10.01(+2.01%)
Feb 06, 2024 493.30 509.19 493.12 498.00 685,449 +7.40(+1.51%)
Feb 05, 2024 502.00 503.48 482.00 490.60 858,403 -9.50(-1.90%)
Feb 02, 2024 497.25 509.00 491.00 500.10 609,801 -3.38(-0.67%)
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.