Microstrategy Cl A (NQ: MSTR )

1,614.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1646 1685 1609 1614 753,437 +10.37(+0.65%)
Jul 30, 2024 1688 1695 1592 1604 914,307 -80.78(-4.79%)
Jul 29, 2024 1820 1837 1671 1685 1,275,317 -67.86(-3.87%)
Jul 26, 2024 1700 1777 1686 1753 1,413,769 +146.24(+9.10%)
Jul 25, 2024 1616 1678 1508 1606 1,476,207 -66.22(-3.96%)
Jul 24, 2024 1750 1770 1667 1673 1,375,854 -49.08(-2.85%)
Jul 23, 2024 1764 1798 1715 1722 1,072,341 -78.32(-4.35%)
Jul 22, 2024 1784 1811 1736 1800 1,538,283 +21.59(+1.21%)
Jul 19, 2024 1573 1785 1565 1778 2,045,828 +223.34(+14.36%)
Jul 18, 2024 1634 1637 1516 1555 1,021,467 -34.84(-2.19%)
Jul 17, 2024 1611 1674 1530 1590 1,717,608 -74.30(-4.46%)
Jul 16, 2024 1615 1676 1576 1664 1,576,852 +53.02(+3.29%)
Jul 15, 2024 1524 1639 1492 1611 2,458,683 +214.52(+15.36%)
Jul 12, 2024 1339 1435 1324 1397 1,064,084 +38.20(+2.81%)
Jul 11, 2024 1396 1432 1329 1359 1,356,222 +52.84(+4.05%)
Jul 10, 2024 1320 1345 1296 1306 637,940 +3.95(+0.30%)
Jul 09, 2024 1314 1320 1278 1302 893,880 +11.19(+0.87%)
Jul 08, 2024 1315 1325 1259 1291 872,935 +8.86(+0.69%)
Jul 05, 2024 1216 1299 1202 1282 1,502,913 -20.37(-1.56%)
Jul 03, 2024 1298 1328 1273 1302 665,942 -18.10(-1.37%)
Jul 02, 2024 1366 1384 1307 1320 921,847 -45.78(-3.35%)
Jul 01, 2024 1410 1436 1363 1366 1,411,418 -11.51(-0.84%)
Jun 28, 2024 1516 1519 1367 1377 3,411,438 -147.92(-9.70%)
Jun 27, 2024 1485 1539 1464 1525 929,761 +67.67(+4.64%)
Jun 26, 2024 1472 1505 1445 1458 749,531 -38.01(-2.54%)
Jun 25, 2024 1414 1499 1393 1496 1,367,700 +123.59(+9.01%)
Jun 24, 2024 1398 1449 1326 1372 1,605,923 -111.61(-7.52%)
Jun 21, 2024 1420 1491 1409 1484 1,150,065 +18.36(+1.25%)
Jun 20, 2024 1482 1506 1422 1465 913,438 -4.03(-0.27%)
Jun 18, 2024 1458 1511 1446 1469 893,377 -37.83(-2.51%)
Jun 17, 2024 1500 1569 1421 1507 1,207,451 +11.72(+0.78%)
Jun 14, 2024 1505 1538 1462 1496 1,383,448 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
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.