Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	680.79	696.48	607.50	617.31	1,435,400	+38.93(+6.73%)
Jan 28, 2021	561.30	605.33	551.51	578.38	748,724	+38.28(+7.09%)
Jan 27, 2021	533.23	549.47	505.70	540.10	655,555	-19.71(-3.52%)
Jan 26, 2021	555.00	564.65	546.00	559.81	478,198	-11.61(-2.03%)
Jan 25, 2021	590.30	599.08	551.14	571.42	683,169	-5.61(-0.97%)
Jan 22, 2021	525.01	582.50	525.00	577.03	1,133,200	+56.57(+10.87%)
Jan 21, 2021	514.05	532.55	504.60	520.46	1,169,780	-30.36(-5.51%)
Jan 20, 2021	579.25	589.00	532.00	550.82	1,226,262	-41.39(-6.99%)
Jan 19, 2021	616.53	621.45	579.00	592.21	1,035,176	+14.14(+2.45%)
Jan 15, 2021	607.10	622.84	574.00	578.07	1,608,800	-52.93(-8.39%)
Jan 14, 2021	542.61	631.60	538.62	631.00	1,903,918	+111.74(+21.52%)
Jan 13, 2021	500.73	523.99	492.34	519.26	613,696	+5.02(+0.98%)
Jan 12, 2021	502.78	519.95	488.51	514.24	663,019	+18.75(+3.78%)
Jan 11, 2021	472.14	511.98	464.51	495.49	1,479,614	-36.15(-6.80%)
Jan 08, 2021	565.07	568.66	513.32	531.64	1,645,300	-4.11(-0.77%)
Jan 07, 2021	521.32	559.86	502.11	535.75	2,280,558	+55.20(+11.49%)
Jan 06, 2021	430.84	483.02	430.84	480.55	1,528,850	+51.92(+12.11%)
Jan 05, 2021	421.05	438.40	406.51	428.63	1,099,748	+3.41(+0.80%)

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.