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

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
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 (%)
Jan 31, 2024 508.00 527.89 499.43 501.21 926,965 -18.30(-3.52%)
Jan 30, 2024 516.98 525.80 507.64 519.51 735,289 +5.70(+1.11%)
Jan 29, 2024 500.00 524.97 490.21 513.81 1,360,497 +19.31(+3.90%)
Jan 26, 2024 470.00 500.95 464.75 494.50 1,468,242 +36.72(+8.02%)
Jan 25, 2024 452.32 464.00 445.89 457.78 659,881 +6.79(+1.51%)
Jan 24, 2024 460.00 462.00 445.05 450.99 816,956 +0.80(+0.18%)
Jan 23, 2024 450.00 459.82 438.74 450.19 1,168,724 -20.00(-4.25%)
Jan 22, 2024 468.00 483.96 455.39 470.19 1,137,592 -10.81(-2.25%)
Jan 19, 2024 484.50 487.20 465.00 481.00 1,177,175 -5.60(-1.15%)
Jan 18, 2024 500.00 522.00 477.85 486.60 1,661,006 -12.40(-2.48%)
Jan 17, 2024 474.23 499.10 474.23 499.00 974,937 +16.86(+3.50%)
Jan 16, 2024 479.00 489.48 467.00 482.14 1,643,558 -3.39(-0.70%)
Jan 12, 2024 525.02 525.89 481.00 485.53 2,750,579 -50.65(-9.45%)
Jan 11, 2024 598.99 611.00 530.30 536.18 2,567,386 -29.49(-5.21%)
Jan 10, 2024 566.68 587.00 553.84 565.67 1,582,600 -11.62(-2.01%)
Jan 09, 2024 600.00 602.78 571.25 577.29 1,429,079 -20.72(-3.46%)
Jan 08, 2024 640.00 646.88 586.52 598.01 2,501,855 -33.07(-5.24%)
Jan 05, 2024 648.71 654.03 630.03 631.08 932,309 -24.73(-3.77%)
Jan 04, 2024 638.60 668.00 628.45 655.81 1,117,742 +24.75(+3.92%)
Jan 03, 2024 643.22 658.55 625.30 631.06 1,919,382 -54.09(-7.89%)
Jan 02, 2024 692.49 727.77 680.00 685.15 2,202,827 +53.53(+8.48%)
Dec 29, 2023 674.83 680.00 617.17 631.62 1,593,406 -36.26(-5.43%)
Dec 28, 2023 654.69 689.35 653.51 667.88 1,572,220 -2.83(-0.42%)
Dec 27, 2023 613.80 673.82 613.80 670.71 2,117,384 +66.82(+11.06%)
Dec 26, 2023 609.49 615.55 596.49 603.89 1,202,636 -15.35(-2.48%)
Dec 22, 2023 581.96 622.58 578.70 619.24 1,261,983 +37.29(+6.41%)
Dec 21, 2023 588.10 591.32 574.40 581.95 714,477 +8.48(+1.48%)
Dec 20, 2023 589.77 599.57 572.10 573.47 1,374,867 +2.17(+0.38%)
Dec 19, 2023 583.50 590.41 564.51 571.30 871,187 -0.60(-0.10%)
Dec 18, 2023 561.10 579.00 559.00 571.90 839,590 +1.49(+0.26%)
Dec 15, 2023 575.00 575.23 564.65 570.41 988,034 -11.96(-2.05%)
Dec 14, 2023 588.00 590.00 575.65 582.37 914,674 -3.63(-0.62%)
Dec 13, 2023 557.59 586.00 552.29 586.00 963,818 +27.68(+4.96%)
Dec 12, 2023 560.00 566.97 549.01 558.32 709,793 +2.52(+0.45%)
Dec 11, 2023 574.11 577.88 546.18 555.80 1,335,541 -43.59(-7.27%)
Dec 08, 2023 573.48 599.39 572.81 599.39 953,075 +28.30(+4.96%)
Dec 07, 2023 557.20 578.06 552.10 571.09 573,198 +2.21(+0.39%)
Dec 06, 2023 585.12 586.55 566.13 568.88 952,818 -8.62(-1.49%)
Dec 05, 2023 566.00 589.90 563.38 577.50 1,472,744 +14.28(+2.54%)
Dec 04, 2023 567.00 577.77 550.00 563.22 1,757,269 +35.54(+6.74%)
Dec 01, 2023 503.53 529.80 503.37 527.68 1,404,063 +29.38(+5.90%)
Nov 30, 2023 498.00 504.99 487.31 498.30 739,711 -8.80(-1.74%)
Nov 29, 2023 507.98 513.50 497.00 507.10 656,581 +1.23(+0.24%)
Nov 28, 2023 505.12 515.27 498.25 505.87 885,831 +10.49(+2.12%)
Nov 27, 2023 505.75 514.80 495.30 495.38 1,052,225 -24.86(-4.78%)
Nov 24, 2023 510.00 526.79 505.53 520.24 907,415 +12.36(+2.43%)
Nov 22, 2023 494.00 509.44 481.08 507.88 733,989 +14.84(+3.01%)
Nov 21, 2023 497.99 503.14 484.53 493.04 784,042 -15.49(-3.05%)
Nov 20, 2023 492.01 512.52 492.01 508.53 1,059,300 +22.31(+4.59%)
Nov 17, 2023 492.65 495.91 483.39 486.22 755,798 -2.86(-0.58%)
Nov 16, 2023 494.00 502.77 482.97 489.08 1,144,004 -16.87(-3.33%)
Nov 15, 2023 486.34 509.28 480.67 505.95 1,450,472 +25.95(+5.41%)
Nov 14, 2023 506.70 506.77 460.00 480.00 1,659,534 -24.88(-4.93%)
Nov 13, 2023 502.00 506.89 486.77 504.88 922,873 -4.30(-0.84%)
Nov 10, 2023 504.00 513.32 494.54 509.18 947,171 +15.11(+3.06%)
Nov 09, 2023 498.29 535.21 485.89 494.07 2,109,762 +19.57(+4.12%)
Nov 08, 2023 469.08 478.60 458.49 474.50 782,585 +0.95(+0.20%)
Nov 07, 2023 454.00 474.87 449.00 473.55 723,898 +13.92(+3.03%)
Nov 06, 2023 461.02 472.99 451.01 459.63 781,801 +5.68(+1.25%)
Nov 03, 2023 444.98 464.19 441.40 453.95 945,308 +0.32(+0.07%)
Nov 02, 2023 440.48 454.05 424.00 453.63 1,183,681 +26.96(+6.32%)
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.