Indicators

Microstrategy Cl A (NQ: MSTR )

1,233.14 +52.66 (+4.46%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	328.69	342.10	307.19	338.95	814,328	+19.50(+6.10%)
Jan 27, 2022	360.00	360.00	317.59	319.45	873,656	-34.20(-9.67%)
Jan 26, 2022	393.66	393.66	345.95	353.65	788,209	-11.40(-3.12%)
Jan 25, 2022	369.99	379.40	355.00	365.05	831,432	-5.40(-1.46%)
Jan 24, 2022	320.00	373.00	319.00	370.45	1,505,343	-5.44(-1.45%)
Jan 21, 2022	422.84	434.07	365.99	375.89	1,571,392	-81.64(-17.84%)
Jan 20, 2022	467.09	490.87	455.50	457.53	436,974	-2.89(-0.63%)
Jan 19, 2022	482.79	491.99	458.46	460.42	421,532	-7.86(-1.68%)
Jan 18, 2022	484.80	489.56	466.62	468.28	408,453	-31.28(-6.26%)
Jan 14, 2022				499.56	0	+9.97(+2.04%)
Jan 13, 2022	521.85	527.69	487.51	489.59	323,721	-25.05(-4.87%)
Jan 12, 2022	524.00	529.98	510.72	514.64	361,123	+8.08(+1.60%)
Jan 11, 2022	482.30	513.08	474.17	506.56	472,998	+24.61(+5.11%)
Jan 10, 2022	463.69	482.26	448.25	481.95	559,757	-1.00(-0.21%)
Jan 07, 2022	490.90	500.00	471.21	482.95	425,830	-15.67(-3.14%)
Jan 06, 2022	500.00	508.50	477.81	498.62	482,437	-10.48(-2.06%)
Jan 05, 2022	541.76	552.51	507.49	509.10	546,335	-41.97(-7.62%)
Jan 04, 2022	560.15	576.26	535.02	551.07	392,811	-6.72(-1.20%)

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.