Microstrategy Cl A (NQ: MSTR )

663.00 USD -37.90 (-5.41%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 681.29 681.29 655.00 663.00 372,239 -37.90(-5.41%)
Nov 24, 2021 688.00 703.99 681.00 700.90 555,500 +4.13(+0.59%)
Nov 23, 2021 694.27 708.99 680.73 696.77 345,910 +6.75(+0.98%)
Nov 22, 2021 724.71 725.81 688.39 690.02 399,175 -28.29(-3.94%)
Nov 19, 2021 735.12 739.00 718.00 718.31 434,593 -9.69(-1.33%)
Nov 18, 2021 750.51 732.04 716.97 728.00 500,197 -25.00(-3.32%)
Nov 17, 2021 763.60 765.00 737.00 753.00 356,794 +0.98(+0.13%)
Nov 16, 2021 768.50 780.00 748.41 752.02 488,686 -42.98(-5.41%)
Nov 15, 2021 819.96 819.96 781.34 795.00 390,578 -16.73(-2.06%)
Nov 12, 2021 811.02 812.58 785.86 811.73 463,242 -6.63(-0.81%)
Nov 11, 2021 812.33 837.04 807.00 818.36 287,950 +2.02(+0.25%)
Nov 10, 2021 880.00 816.34 554,492 -42.67(-4.97%)
Nov 09, 2021 884.50 891.38 835.01 859.01 530,408 -0.99(-0.12%)
Nov 08, 2021 841.99 873.18 840.28 860.00 710,208 +62.49(+7.84%)
Nov 05, 2021 803.87 812.05 779.10 797.51 618,797 -2.49(-0.31%)
Nov 04, 2021 810.00 828.74 790.00 800.00 376,722 -10.25(-1.27%)
Nov 03, 2021 781.59 817.63 778.17 810.25 665,734 +16.11(+2.03%)
Nov 02, 2021 756.96 841.00 741.00 794.14 1,486,543 +58.02(+7.88%)
Nov 01, 2021 721.00 745.27 715.06 736.12 440,315 +21.06(+2.95%)
Oct 29, 2021 724.10 737.18 691.41 715.06 698,312 -2.07(-0.29%)
Oct 28, 2021 728.94 748.02 708.00 717.13 671,361 +2.11(+0.30%)
Oct 27, 2021 720.00 728.82 709.58 715.02 364,582 -19.84(-2.70%)
Oct 26, 2021 740.32 734.86 323,103 -11.16(-1.50%)
Oct 25, 2021 736.45 755.48 733.00 746.02 380,024 +27.50(+3.83%)
Oct 22, 2021 731.43 738.50 707.00 718.52 368,564 -16.91(-2.30%)
Oct 21, 2021 752.87 759.53 729.57 735.43 464,822 -22.75(-3.00%)
Oct 20, 2021 735.00 777.07 731.57 758.18 737,220 +30.93(+4.25%)
Oct 19, 2021 742.25 750.70 701.01 727.25 746,391 -12.39(-1.68%)
Oct 18, 2021 748.00 757.38 738.08 739.64 582,665 -10.21(-1.36%)
Oct 15, 2021 739.99 761.98 734.00 749.85 732,273 +25.90(+3.58%)
Oct 14, 2021 738.67 740.92 718.54 723.95 279,586 -2.35(-0.32%)
Oct 13, 2021 710.00 727.41 703.49 726.30 291,002 +15.65(+2.20%)
Oct 12, 2021 728.44 739.62 701.94 710.65 412,620 -21.15(-2.89%)
Oct 11, 2021 720.00 751.99 718.25 731.80 579,367 +22.98(+3.24%)
Oct 08, 2021 699.17 712.79 690.49 708.82 695,729 +16.03(+2.31%)
Oct 07, 2021 665.00 693.84 663.68 692.79 502,013 +18.98(+2.82%)
Oct 06, 2021 670.00 682.39 650.00 673.81 711,666 +22.80(+3.50%)
Oct 05, 2021 620.32 652.51 612.80 651.01 448,713 +43.76(+7.21%)
Oct 04, 2021 611.48 613.63 582.79 607.25 435,022 -5.21(-0.85%)
Oct 01, 2021 615.61 615.61 592.26 612.46 511,167 +34.06(+5.89%)
Sep 30, 2021 582.12 597.35 574.40 578.40 316,861 +12.08(+2.13%)
Sep 29, 2021 580.71 586.47 565.26 566.32 292,302 -7.19(-1.25%)
Sep 28, 2021 585.25 590.00 571.58 573.51 337,795 -21.24(-3.57%)
Sep 27, 2021 603.25 606.00 589.73 594.75 275,140 -4.64(-0.77%)
Sep 24, 2021 580.00 602.33 575.00 599.39 468,339 -17.18(-2.79%)
Sep 23, 2021 606.73 617.76 598.67 616.57 397,512 +16.96(+2.83%)
Sep 22, 2021 589.35 604.97 584.80 599.61 377,785 +18.59(+3.20%)
Sep 21, 2021 588.87 594.22 576.00 581.02 462,576 -7.37(-1.25%)
Sep 20, 2021 574.42 593.10 568.29 588.39 776,046 -25.90(-4.22%)
Sep 17, 2021 633.00 634.53 612.03 614.29 2,156,633 -18.71(-2.96%)
Sep 16, 2021 632.12 633.23 611.48 633.00 510,393 +0.00(+0.00%)
Sep 15, 2021 628.00 642.37 620.51 633.00 563,899 +14.52(+2.35%)
Sep 14, 2021 645.00 651.01 612.92 618.48 571,536 -24.22(-3.77%)
Sep 13, 2021 609.00 642.73 600.31 642.70 932,427 +27.13(+4.41%)
Sep 10, 2021 638.15 644.36 612.03 615.57 682,994 -25.05(-3.91%)
Sep 09, 2021 645.10 653.82 632.38 640.62 650,510 +2.00(+0.31%)
Sep 08, 2021 648.10 658.94 630.63 638.62 821,448 -9.39(-1.45%)
Sep 07, 2021 699.00 702.00 644.78 648.01 1,810,972 -64.25(-9.02%)
Sep 03, 2021 716.10 728.00 703.50 712.26 738,023 +16.55(+2.38%)
Sep 02, 2021 722.89 732.66 695.00 695.71 735,045 -6.79(-0.97%)
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.