Microstrategy Cl A (NQ: MSTR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	168.52	169.43	157.02	162.69	14,063,966	-5.91(-3.51%)
Sep 30, 2024	168.63	175.51	167.31	168.60	13,395,020	-7.62(-4.32%)
Sep 27, 2024	170.48	179.60	168.31	176.22	17,321,208	+10.24(+6.17%)
Sep 26, 2024	157.63	167.51	156.38	165.98	17,046,734	+14.04(+9.24%)
Sep 25, 2024	152.30	157.88	151.50	151.94	7,835,269	-1.94(-1.26%)
Sep 24, 2024	150.16	154.33	146.71	153.88	9,379,536	+3.91(+2.61%)
Sep 23, 2024	147.48	151.59	145.01	149.97	10,072,649	+5.19(+3.58%)
Sep 20, 2024	144.39	148.03	141.64	144.78	12,332,358	+0.12(+0.08%)
Sep 19, 2024	140.45	148.96	139.62	144.66	20,184,044	+11.99(+9.04%)
Sep 18, 2024	130.44	139.49	128.51	132.67	16,318,745	+1.40(+1.07%)
Sep 17, 2024	138.37	140.16	128.82	131.27	21,029,964	-3.26(-2.42%)
Sep 16, 2024	137.02	137.88	132.67	134.53	8,752,035	-6.94(-4.91%)
Sep 13, 2024	131.10	143.00	129.84	141.47	12,247,470	+10.70(+8.18%)
Sep 12, 2024	129.00	134.10	127.27	130.77	6,039,127	+1.49(+1.15%)
Sep 11, 2024	124.81	131.00	121.30	129.28	8,765,727	-0.36(-0.28%)
Sep 10, 2024	123.00	129.82	121.55	129.64	7,717,437	+4.82(+3.86%)
Sep 09, 2024	118.93	125.23	117.50	124.82	9,765,476	+10.52(+9.20%)
Sep 06, 2024	122.93	124.69	113.69	114.30	8,820,720	-5.27(-4.41%)
Sep 05, 2024	122.35	126.83	119.43	119.57	6,054,813	-5.28(-4.23%)
Sep 04, 2024	120.25	125.98	117.94	124.85	8,282,982	+2.53(+2.07%)
Sep 03, 2024	132.00	132.73	122.19	122.32	8,239,208	-10.10(-7.63%)
Aug 30, 2024	134.00	135.25	128.30	132.42	7,823,796	-0.14(-0.11%)
Aug 29, 2024	137.00	139.43	131.00	132.56	8,427,928	+0.47(+0.36%)
Aug 28, 2024	138.16	138.40	130.73	132.09	8,861,087	-7.92(-5.66%)
Aug 27, 2024	144.48	145.24	138.19	140.01	10,888,156	-6.89(-4.69%)
Aug 26, 2024	148.12	152.35	146.60	146.90	10,406,598	-3.11(-2.07%)
Aug 23, 2024	137.40	151.81	135.51	150.01	17,796,806	+16.20(+12.11%)
Aug 22, 2024	141.39	141.78	133.69	133.81	7,960,736	-7.61(-5.38%)
Aug 21, 2024	134.34	142.58	132.87	141.42	11,749,964	+7.73(+5.78%)
Aug 20, 2024	139.74	141.36	130.63	133.69	11,264,650	-1.66(-1.23%)
Aug 19, 2024	133.70	137.44	131.16	135.35	6,574,209	+2.31(+1.74%)
Aug 16, 2024	133.25	136.32	126.59	133.04	11,360,547	+1.11(+0.84%)
Aug 15, 2024	132.70	139.00	130.73	131.93	10,831,375	+1.56(+1.20%)
Aug 14, 2024	136.37	137.40	129.33	130.37	8,537,262	-5.01(-3.70%)
Aug 13, 2024	132.28	140.00	130.26	135.38	8,114,688	+3.92(+2.98%)
Aug 12, 2024	133.49	139.21	129.22	131.46	6,922,315	-3.91(-2.89%)
Aug 09, 2024	135.89	136.69	129.55	135.37	7,330,512	-0.62(-0.46%)
Aug 08, 2024	130.23	136.76	128.06	135.99	10,305,794	-1110.86(-89.09%)
Aug 07, 2024	1409	1422	1240	1247	1,090,418	-122.36(-8.94%)
Aug 06, 2024	1326	1395	1262	1369	1,223,877	+60.21(+4.60%)
Aug 05, 2024	1052	1354	1024	1309	2,264,238	-138.99(-9.60%)
Aug 02, 2024	1486	1591	1417	1448	1,412,621	-63.82(-4.22%)

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.