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

Microstrategy Cl A (NQ: MSTR )

1,240.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 687.12 804.06 681.14 750.41 1,178,300 +18.80(+2.57%)
Feb 25, 2021 840.94 845.00 726.10 731.61 773,243 -86.08(-10.53%)
Feb 24, 2021 734.00 822.15 715.88 817.69 1,193,988 +126.46(+18.29%)
Feb 23, 2021 800.01 801.58 660.00 691.23 1,870,295 -184.77(-21.09%)
Feb 22, 2021 871.00 932.28 865.00 876.00 761,803 -87.72(-9.10%)
Feb 19, 2021 945.00 1008 914.59 963.72 1,153,000 +35.94(+3.87%)
Feb 18, 2021 926.90 960.00 902.06 927.78 793,548 -14.02(-1.49%)
Feb 17, 2021 938.67 954.00 878.00 941.80 1,816,370 -13.20(-1.38%)
Feb 16, 2021 1071 1083 954.23 955.00 1,495,611 -79.31(-7.67%)
Feb 12, 2021 1016 1045 961.01 1034 767,400 +24.37(+2.41%)
Feb 11, 2021 1137 1140 977.02 1010 1,603,934 +35.46(+3.64%)
Feb 10, 2021 1196 1199 950.36 974.48 2,287,433 -298.46(-23.45%)
Feb 09, 2021 1138 1315 1065 1273 2,310,558 +231.94(+22.28%)
Feb 08, 2021 925.83 1050 890.01 1041 2,056,162 +235.00(+29.16%)
Feb 05, 2021 771.18 806.01 745.02 806.00 766,600 +40.41(+5.28%)
Feb 04, 2021 770.90 771.23 717.50 765.59 635,418 +24.40(+3.29%)
Feb 03, 2021 701.64 753.83 695.99 741.19 912,043 +53.27(+7.74%)
Feb 02, 2021 650.01 691.28 638.17 687.92 532,145 +53.36(+8.41%)
Feb 01, 2021 620.34 639.86 586.05 634.56 553,491 +17.25(+2.79%)
Jan 29, 2021 680.79 696.48 607.50 617.31 1,435,400 +38.93(+6.73%)
Jan 28, 2021 561.30 605.33 551.51 578.38 748,724 +38.28(+7.09%)
Jan 27, 2021 533.23 549.47 505.70 540.10 655,555 -19.71(-3.52%)
Jan 26, 2021 555.00 564.65 546.00 559.81 478,198 -11.61(-2.03%)
Jan 25, 2021 590.30 599.08 551.14 571.42 683,169 -5.61(-0.97%)
Jan 22, 2021 525.01 582.50 525.00 577.03 1,133,200 +56.57(+10.87%)
Jan 21, 2021 514.05 532.55 504.60 520.46 1,169,780 -30.36(-5.51%)
Jan 20, 2021 579.25 589.00 532.00 550.82 1,226,262 -41.39(-6.99%)
Jan 19, 2021 616.53 621.45 579.00 592.21 1,035,176 +14.14(+2.45%)
Jan 15, 2021 607.10 622.84 574.00 578.07 1,608,800 -52.93(-8.39%)
Jan 14, 2021 542.61 631.60 538.62 631.00 1,903,918 +111.74(+21.52%)
Jan 13, 2021 500.73 523.99 492.34 519.26 613,696 +5.02(+0.98%)
Jan 12, 2021 502.78 519.95 488.51 514.24 663,019 +18.75(+3.78%)
Jan 11, 2021 472.14 511.98 464.51 495.49 1,479,614 -36.15(-6.80%)
Jan 08, 2021 565.07 568.66 513.32 531.64 1,645,300 -4.11(-0.77%)
Jan 07, 2021 521.32 559.86 502.11 535.75 2,280,558 +55.20(+11.49%)
Jan 06, 2021 430.84 483.02 430.84 480.55 1,528,850 +51.92(+12.11%)
Jan 05, 2021 421.05 438.40 406.51 428.63 1,099,748 +3.41(+0.80%)
Jan 04, 2021 416.33 444.39 410.01 425.22 1,460,006 +36.67(+9.44%)
Dec 31, 2020 388.55 388.55 388.55 928,510 -1.42(-0.36%)
Dec 30, 2020 377.00 399.82 371.00 389.97 928,510 +23.90(+6.53%)
Dec 29, 2020 367.00 371.24 344.00 366.07 727,738 -3.93(-1.06%)
Dec 28, 2020 367.29 379.99 354.02 370.00 1,094,850 +47.39(+14.69%)
Dec 24, 2020 337.00 338.83 320.36 322.61 252,600 -14.57(-4.32%)
Dec 23, 2020 334.67 343.20 325.16 337.18 593,173 +5.68(+1.71%)
Dec 22, 2020 326.99 335.93 320.37 331.50 640,454 +13.90(+4.38%)
Dec 21, 2020 297.63 322.00 295.02 317.60 709,963 +16.40(+5.44%)
Dec 18, 2020 295.00 304.00 287.17 301.20 1,323,100 +3.40(+1.14%)
Dec 17, 2020 321.00 322.33 293.29 297.80 1,248,490 -1.32(-0.44%)
Dec 16, 2020 312.70 315.00 298.00 299.12 1,114,841 +13.33(+4.66%)
Dec 15, 2020 283.71 289.83 277.39 285.79 540,840 +6.26(+2.24%)
Dec 14, 2020 298.93 300.00 276.38 279.53 829,854 -6.39(-2.23%)
Dec 11, 2020 289.95 295.25 279.44 285.92 375,800 -4.41(-1.52%)
Dec 10, 2020 285.17 291.77 282.38 290.33 504,521 +4.12(+1.44%)
Dec 09, 2020 284.12 291.14 274.09 286.21 1,323,432 -3.24(-1.12%)
Dec 08, 2020 317.00 318.00 288.11 289.45 1,489,613 -46.77(-13.91%)
Dec 07, 2020 330.07 349.72 325.53 336.22 349,740 +8.22(+2.51%)
Dec 04, 2020 326.62 337.21 317.38 328.00 296,700 -3.60(-1.09%)
Dec 03, 2020 327.84 332.79 322.06 331.60 254,148 +10.28(+3.20%)
Dec 02, 2020 323.00 330.00 310.54 321.32 407,519 -2.68(-0.83%)
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.