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 (%)
May 28, 2021	482.00	482.92	467.64	470.00	485,877	-23.85(-4.83%)
May 27, 2021	492.00	502.06	485.06	493.85	503,166	+11.06(+2.29%)
May 26, 2021	477.34	495.99	476.54	482.79	542,148	+13.12(+2.79%)
May 25, 2021	464.00	479.88	458.21	469.67	672,007	-2.78(-0.59%)
May 24, 2021	465.00	478.26	447.25	472.45	757,097	+21.93(+4.87%)
May 21, 2021	471.73	487.67	447.77	450.52	853,043	-22.14(-4.68%)
May 20, 2021	477.66	493.00	457.28	472.66	861,010	+17.80(+3.91%)
May 19, 2021	422.85	458.49	411.58	454.86	1,504,852	-32.34(-6.64%)
May 18, 2021	488.91	504.26	470.57	487.20	597,918	-2.15(-0.44%)
May 17, 2021	484.00	499.51	468.88	489.35	804,232	-31.96(-6.13%)
May 14, 2021	501.26	523.62	492.00	521.31	561,638	+33.23(+6.81%)
May 13, 2021	511.20	542.97	478.07	488.08	937,971	-53.80(-9.93%)
May 12, 2021	556.28	577.80	538.64	541.88	413,138	-35.08(-6.08%)
May 11, 2021	531.00	584.99	525.28	576.96	662,822	+7.50(+1.32%)
May 10, 2021	615.86	615.86	566.47	569.46	521,845	-51.00(-8.22%)
May 07, 2021	608.97	631.80	608.33	620.46	376,628	+11.38(+1.87%)
May 06, 2021	612.88	622.77	587.01	609.08	356,979	-14.37(-2.30%)
May 05, 2021	630.00	651.99	608.90	623.45	497,330	+6.57(+1.07%)
May 04, 2021	619.51	628.00	598.89	616.88	514,427	-18.74(-2.95%)

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.