Indicators

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	157.63	167.51	156.38	165.98	17,046,734	+14.04(+9.24%)
Sep 25, 2024	152.30	157.88	151.50	151.94	7,835,269	-1.94(-1.26%)
Sep 24, 2024	150.16	154.33	146.71	153.88	9,379,536	+3.91(+2.61%)
Sep 23, 2024	147.48	151.59	145.01	149.97	10,072,649	+5.19(+3.58%)
Sep 20, 2024	144.39	148.03	141.64	144.78	12,332,358	+0.12(+0.08%)
Sep 19, 2024	140.45	148.96	139.62	144.66	20,184,044	+11.99(+9.04%)
Sep 18, 2024	130.44	139.49	128.51	132.67	16,318,745	+1.40(+1.07%)
Sep 17, 2024	138.37	140.16	128.82	131.27	21,029,964	-3.26(-2.42%)
Sep 16, 2024	137.02	137.88	132.67	134.53	8,752,035	-6.94(-4.91%)
Sep 13, 2024	131.10	143.00	129.84	141.47	12,247,470	+10.70(+8.18%)
Sep 12, 2024	129.00	134.10	127.27	130.77	6,039,127	+1.49(+1.15%)
Sep 11, 2024	124.81	131.00	121.30	129.28	8,765,727	-0.36(-0.28%)
Sep 10, 2024	123.00	129.82	121.55	129.64	7,717,437	+4.82(+3.86%)
Sep 09, 2024	118.93	125.23	117.50	124.82	9,765,476	+10.52(+9.20%)
Sep 06, 2024	122.93	124.69	113.69	114.30	8,820,720	-5.27(-4.41%)
Sep 05, 2024	122.35	126.83	119.43	119.57	6,054,813	-5.28(-4.23%)
Sep 04, 2024	120.25	125.98	117.94	124.85	8,282,982	+2.53(+2.07%)

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.