Indicators

Microstrategy Cl A (NQ: MSTR )

1,223.01 +93.59 (+8.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	393.00	410.00	353.00	354.17	547,978	-46.32(-11.57%)
Apr 28, 2022	393.00	404.06	369.65	400.49	403,223	+14.71(+3.81%)
Apr 27, 2022	393.20	405.96	383.65	385.78	306,963	-5.23(-1.34%)
Apr 26, 2022	426.00	427.44	390.34	391.01	374,396	-36.99(-8.64%)
Apr 25, 2022	405.08	428.00	403.98	428.00	329,281	+18.92(+4.63%)
Apr 22, 2022	424.92	436.98	408.00	409.08	354,271	-18.78(-4.39%)
Apr 21, 2022	461.02	471.87	425.81	427.86	421,007	-21.17(-4.71%)
Apr 20, 2022	476.60	477.28	446.45	449.03	281,900	-22.11(-4.69%)
Apr 19, 2022	450.00	471.17	443.00	471.14	284,371	+25.25(+5.66%)
Apr 18, 2022	447.80	452.16	431.31	445.89	252,155	-3.30(-0.73%)
Apr 14, 2022	464.02	469.75	446.43	449.19	256,701	-14.39(-3.10%)
Apr 13, 2022	441.25	466.59	441.25	463.58	260,926	+20.13(+4.54%)
Apr 12, 2022	448.00	476.03	437.49	443.45	492,057	+7.06(+1.62%)
Apr 11, 2022	441.22	447.50	425.03	436.39	356,448	-16.85(-3.72%)
Apr 08, 2022	459.08	470.60	452.81	453.24	274,854	-10.37(-2.24%)
Apr 07, 2022	455.50	467.70	446.00	463.61	342,646	+8.50(+1.87%)
Apr 06, 2022	472.92	476.85	447.60	455.11	430,446	-32.17(-6.60%)
Apr 05, 2022	508.57	508.57	471.22	487.28	453,208	-13.98(-2.79%)
Apr 04, 2022	491.72	503.30	488.55	501.26	266,685	+10.28(+2.09%)

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.