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

Microstrategy Cl A (NQ: MSTR )

1,605.01 +60.94 (+3.95%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 (%)
Sep 30, 2022 208.51 226.04 207.11 212.26 400,763 +0.44(+0.21%)
Sep 29, 2022 214.25 216.31 205.55 211.82 396,525 -8.65(-3.92%)
Sep 28, 2022 207.60 221.86 207.50 220.47 465,354 +14.40(+6.99%)
Sep 27, 2022 212.84 219.22 201.00 206.07 674,162 +5.89(+2.94%)
Sep 26, 2022 191.82 205.50 191.50 200.18 585,241 +8.73(+4.56%)
Sep 23, 2022 188.70 191.92 183.49 191.45 601,817 -0.87(-0.45%)
Sep 22, 2022 196.89 198.43 186.23 192.32 759,939 -3.60(-1.84%)
Sep 21, 2022 198.31 208.33 194.04 195.92 659,339 -0.68(-0.35%)
Sep 20, 2022 200.00 201.50 193.42 196.60 761,287 -9.60(-4.66%)
Sep 19, 2022 199.26 207.09 196.32 206.20 818,258 -0.14(-0.07%)
Sep 16, 2022 211.52 215.05 203.22 206.34 995,088 -10.60(-4.89%)
Sep 15, 2022 222.90 236.70 216.05 216.94 840,410 -9.05(-4.00%)
Sep 14, 2022 230.10 231.25 221.35 225.99 539,620 -5.26(-2.27%)
Sep 13, 2022 241.85 246.34 229.52 231.25 809,917 -31.73(-12.07%)
Sep 12, 2022 263.21 267.99 250.12 262.98 899,418 +1.01(+0.39%)
Sep 09, 2022 249.41 262.21 245.14 261.97 916,069 +27.47(+11.71%)
Sep 08, 2022 214.47 234.70 211.73 234.50 528,327 +15.89(+7.27%)
Sep 07, 2022 203.99 221.88 203.78 218.61 562,586 +14.36(+7.03%)
Sep 06, 2022 218.53 220.00 202.90 204.25 810,716 -13.81(-6.33%)
Sep 02, 2022 226.10 227.75 215.65 218.06 423,843 -2.86(-1.29%)
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.