Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 119.90 121.54 106.32 106.50 24,886,180 -22.79(-17.63%)
Apr 29, 2024 125.00 130.84 122.84 129.30 10,080,410 +1.06(+0.83%)
Apr 26, 2024 122.50 128.60 120.40 128.24 8,817,600 +4.20(+3.38%)
Apr 25, 2024 122.60 126.77 120.11 124.04 7,718,600 -2.53(-2.00%)
Apr 24, 2024 132.70 134.50 126.00 126.57 9,515,080 -7.30(-5.45%)
Apr 23, 2024 131.10 139.44 129.89 133.86 10,449,240 +1.46(+1.10%)
Apr 22, 2024 120.90 134.79 120.80 132.40 19,317,850 +14.99(+12.77%)
Apr 19, 2024 123.70 125.86 116.62 117.41 14,746,540 -3.41(-2.82%)
Apr 18, 2024 119.20 128.79 116.84 120.82 18,142,350 +2.01(+1.69%)
Apr 17, 2024 125.80 126.42 113.20 118.81 20,347,170 -6.60(-5.26%)
Apr 16, 2024 130.60 132.85 121.52 125.40 17,225,090 -8.18(-6.13%)
Apr 15, 2024 147.00 149.00 132.10 133.59 16,090,380 -14.37(-9.71%)
Apr 12, 2024 153.50 153.78 143.30 147.96 12,905,980 -7.22(-4.65%)
Apr 11, 2024 154.30 157.84 151.01 155.18 14,356,110 -1.42(-0.91%)
Apr 10, 2024 138.75 156.60 137.38 156.60 19,314,440 +12.50(+8.67%)
Apr 09, 2024 147.81 148.02 137.50 144.10 16,703,860 -7.20(-4.76%)
Apr 08, 2024 160.21 162.38 149.12 151.30 20,540,790 +7.40(+5.14%)
Apr 05, 2024 157.00 167.43 143.20 143.90 22,742,470 -17.64(-10.92%)
Apr 04, 2024 169.30 173.97 161.01 161.54 20,105,710 +0.93(+0.58%)
Apr 03, 2024 158.00 169.95 156.83 160.61 19,750,660 +2.73(+1.73%)
Apr 02, 2024 149.20 159.23 146.29 157.88 18,519,790 -5.79(-3.54%)
Apr 01, 2024 164.50 169.02 158.66 163.67 19,904,980 -6.78(-3.98%)
Mar 28, 2024 194.30 173.32 173.25 170.46 45,589,168 -21.46(-11.18%)
Mar 27, 2024 195.30 200.00 184.20 191.92 26,116,610 +4.22(+2.25%)
Mar 26, 2024 188.24 190.95 179.20 187.70 23,881,520 +2.10(+1.13%)
Mar 25, 2024 160.50 187.37 159.44 185.60 38,810,340 +33.30(+21.86%)
Mar 22, 2024 152.00 159.45 149.00 152.30 20,836,200 -7.63(-4.77%)
Mar 21, 2024 159.41 170.44 158.10 159.93 31,760,110 +5.28(+3.41%)
Mar 20, 2024 142.30 155.00 136.30 154.65 33,189,390 +12.90(+9.10%)
Mar 19, 2024 132.61 145.00 123.01 141.75 44,485,580 -8.53(-5.67%)
Mar 18, 2024 171.84 173.49 144.50 150.28 45,067,420 -27.96(-15.69%)
Mar 15, 2024 160.00 181.50 157.00 178.24 44,939,540 +10.55(+6.29%)
Mar 14, 2024 170.80 174.60 155.08 167.69 49,814,668 -8.93(-5.06%)
Mar 13, 2024 166.00 177.40 162.00 176.62 37,604,988 +17.28(+10.85%)
Mar 12, 2024 154.40 159.50 143.80 159.34 35,327,428 +10.91(+7.35%)
Mar 11, 2024 155.00 165.71 147.74 148.42 40,964,828 +5.86(+4.11%)
Mar 08, 2024 132.80 145.17 128.37 142.56 37,418,420 +12.56(+9.66%)
Mar 07, 2024 128.50 132.10 122.50 130.00 21,595,430 +5.38(+4.32%)
Mar 06, 2024 114.00 128.56 113.11 124.62 37,833,600 +19.52(+18.57%)
Mar 05, 2024 124.42 133.78 103.51 105.10 57,038,848 -28.30(-21.21%)
Mar 04, 2024 120.00 135.99 119.00 133.40 53,843,240 +25.46(+23.59%)
Mar 01, 2024 99.60 108.00 99.20 107.94 26,964,380 +5.65(+5.53%)
Feb 29, 2024 99.90 104.00 96.04 102.28 35,081,500 +5.99(+6.22%)
Feb 28, 2024 95.20 100.89 91.55 96.30 47,980,148 +9.11(+10.46%)
Feb 27, 2024 86.61 89.00 84.18 87.18 22,694,900 +7.53(+9.46%)
Feb 26, 2024 68.79 81.00 68.79 79.65 22,523,990 +10.90(+15.86%)
Feb 23, 2024 69.90 70.43 67.81 68.74 7,392,860 -2.57(-3.61%)
Feb 22, 2024 68.37 72.33 68.00 71.31 10,513,800 +4.03(+6.00%)
Feb 21, 2024 68.43 68.54 66.43 67.28 6,947,740 -3.22(-4.56%)
Feb 20, 2024 71.08 72.20 67.03 70.50 9,619,320 +0.54(+0.77%)
Feb 16, 2024 73.50 74.00 68.94 69.96 13,407,130 -1.84(-2.57%)
Feb 15, 2024 79.24 80.68 70.75 71.80 23,906,930 -5.19(-6.74%)
Feb 14, 2024 74.60 77.48 73.42 76.99 20,433,210 +8.39(+12.22%)
Feb 13, 2024 67.50 70.12 65.56 68.60 13,813,790 -3.15(-4.39%)
Feb 12, 2024 65.20 72.53 65.02 71.75 23,076,190 +7.12(+11.02%)
Feb 09, 2024 62.74 64.89 61.41 64.63 24,736,590 +5.85(+9.95%)
Feb 08, 2024 53.00 58.85 52.51 58.78 22,794,630 +7.98(+15.71%)
Feb 07, 2024 49.95 50.86 46.75 50.80 10,938,190 +1.00(+2.01%)
Feb 06, 2024 49.33 50.92 49.31 49.80 6,854,490 +0.74(+1.51%)
Feb 05, 2024 50.20 50.35 48.20 49.06 8,584,030 -0.95(-1.90%)
Feb 02, 2024 49.73 50.90 49.10 50.01 6,098,010 -0.34(-0.67%)
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.