Microstrategy Cl A (NQ: MSTR )

244.50 -2.81 (-1.14%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 44.00 44.28 43.22 43.79 4,868,050 +0.33(+0.75%)
Jul 28, 2023 43.40 43.87 42.48 43.46 4,642,400 +0.85(+1.99%)
Jul 27, 2023 45.10 45.25 42.42 42.62 5,651,650 -1.73(-3.90%)
Jul 26, 2023 43.68 44.79 43.63 44.35 5,296,710 +0.66(+1.52%)
Jul 25, 2023 43.09 44.24 43.02 43.68 4,478,270 +0.59(+1.37%)
Jul 24, 2023 42.76 43.19 41.29 43.09 6,551,590 -0.57(-1.31%)
Jul 21, 2023 44.19 44.59 42.66 43.66 5,634,140 -0.42(-0.95%)
Jul 20, 2023 45.52 46.13 43.52 44.08 6,312,080 -1.23(-2.71%)
Jul 19, 2023 45.18 46.16 44.68 45.31 5,500,150 +0.73(+1.64%)
Jul 18, 2023 44.95 45.40 43.50 44.58 7,831,450 -0.41(-0.91%)
Jul 17, 2023 45.72 46.70 44.44 44.99 8,620,680 -0.90(-1.96%)
Jul 14, 2023 45.55 47.51 44.72 45.89 17,243,650 -0.30(-0.64%)
Jul 13, 2023 41.80 46.70 41.28 46.18 20,772,360 +4.83(+11.69%)
Jul 12, 2023 41.80 42.10 40.52 41.35 9,234,020 +0.12(+0.29%)
Jul 11, 2023 40.10 41.50 39.69 41.23 12,058,670 +0.46(+1.13%)
Jul 10, 2023 38.12 40.80 37.00 40.77 9,963,290 +2.70(+7.08%)
Jul 07, 2023 37.36 39.20 37.36 38.07 9,417,670 +0.42(+1.11%)
Jul 06, 2023 38.06 38.50 36.20 37.66 8,916,130 -0.16(-0.41%)
Jul 05, 2023 36.70 38.30 35.91 37.81 11,860,550 +0.03(+0.07%)
Jul 03, 2023 34.70 37.83 34.60 37.78 11,065,030 +3.54(+10.34%)
Jun 30, 2023 35.00 35.27 32.23 34.24 15,255,100 +0.22(+0.64%)
Jun 29, 2023 33.56 34.08 32.85 34.03 8,568,860 +1.46(+4.50%)
Jun 28, 2023 31.99 33.28 31.84 32.56 6,579,980 +0.07(+0.22%)
Jun 27, 2023 31.23 32.80 31.15 32.49 8,760,180 +1.91(+6.26%)
Jun 26, 2023 32.40 32.86 30.11 30.57 11,268,540 -2.34(-7.10%)
Jun 23, 2023 32.70 33.70 31.73 32.91 15,637,560 +0.19(+0.57%)
Jun 22, 2023 33.25 33.74 31.31 32.72 11,432,240 -0.41(-1.23%)
Jun 21, 2023 32.40 33.80 32.03 33.13 19,245,930 +1.79(+5.71%)
Jun 20, 2023 30.00 31.52 28.97 31.34 18,919,920 +2.00(+6.82%)
Jun 16, 2023 28.50 29.80 28.10 29.34 14,232,830 +1.55(+5.57%)
Jun 15, 2023 27.41 28.14 26.60 27.79 7,853,610 -1.67(-5.68%)
May 08, 2023 31.11 31.17 29.40 29.47 10,422,050 -3.20(-9.81%)
May 05, 2023 31.30 32.87 31.20 32.67 9,082,150 +1.45(+4.64%)
May 04, 2023 31.11 32.12 30.75 31.22 7,149,580 +0.80(+2.62%)
May 03, 2023 32.05 32.19 30.17 30.43 11,920,490 -2.38(-7.24%)
May 02, 2023 31.01 33.29 30.51 32.80 13,731,240 +2.05(+6.68%)
May 01, 2023 32.00 32.34 30.42 30.75 9,045,760 -2.09(-6.37%)
Apr 28, 2023 31.30 32.90 30.81 32.84 7,607,300 +0.97(+3.06%)
Apr 27, 2023 30.65 31.89 29.60 31.86 10,155,930 +1.92(+6.40%)
Apr 26, 2023 31.05 32.16 29.63 29.95 10,818,400 +0.86(+2.94%)
Apr 25, 2023 28.24 29.69 28.02 29.09 5,686,550 +0.56(+1.96%)
Apr 24, 2023 29.10 29.80 28.30 28.53 5,675,320 -0.57(-1.96%)
Apr 21, 2023 29.73 30.05 28.77 29.10 6,576,190 -0.37(-1.25%)
Apr 20, 2023 31.03 31.29 29.23 29.47 8,253,610 -2.00(-6.36%)
Apr 19, 2023 31.99 32.20 31.29 31.47 6,216,340 -1.51(-4.59%)
Apr 18, 2023 32.50 33.40 32.40 32.98 9,992,890 +1.68(+5.37%)
Apr 17, 2023 32.17 32.25 31.22 31.30 7,699,620 -2.07(-6.21%)
Apr 14, 2023 34.28 34.76 32.46 33.38 8,720,890 -0.70(-2.05%)
Apr 13, 2023 33.04 34.50 32.70 34.07 11,122,330 +1.79(+5.54%)
Apr 12, 2023 33.42 33.57 31.83 32.28 8,810,640 -0.95(-2.86%)
Apr 11, 2023 32.19 33.78 31.81 33.23 14,263,060 +1.96(+6.26%)
Apr 10, 2023 29.00 31.29 28.50 31.28 10,010,140 +2.27(+7.82%)
Apr 06, 2023 28.65 29.55 27.84 29.01 4,261,240 -0.07(-0.25%)
Apr 05, 2023 30.34 30.70 28.35 29.08 8,122,670 -0.81(-2.72%)
Apr 04, 2023 29.96 30.14 28.57 29.90 6,232,970 +0.16(+0.53%)
Apr 03, 2023 29.10 30.10 28.82 29.74 7,652,270 +0.51(+1.73%)
Mar 31, 2023 28.35 29.54 28.00 29.23 10,379,840 +1.31(+4.69%)
Mar 30, 2023 28.79 28.85 27.46 27.92 7,076,610 -0.48(-1.69%)
Mar 29, 2023 25.78 28.54 25.55 28.40 10,099,950 +3.58(+14.41%)
Mar 28, 2023 23.68 24.85 23.25 24.83 6,718,600 +0.93(+3.89%)
Mar 27, 2023 25.99 26.02 23.07 23.90 11,324,650 -1.77(-6.90%)
Mar 24, 2023 25.91 26.35 24.73 25.67 6,569,940 -0.67(-2.53%)
Mar 23, 2023 24.90 27.10 24.80 26.33 11,241,160 +1.65(+6.67%)
Mar 22, 2023 27.60 27.81 24.60 24.69 11,084,280 -2.65(-9.70%)
Mar 21, 2023 26.90 27.89 26.07 27.34 8,808,830 +0.94(+3.57%)
Mar 20, 2023 28.04 28.17 25.84 26.40 12,521,390 -0.37(-1.38%)
Mar 17, 2023 25.55 27.40 24.90 26.77 20,223,820 +2.66(+11.03%)
Mar 16, 2023 22.52 24.51 22.33 24.11 7,697,680 +1.35(+5.95%)
Mar 15, 2023 22.70 23.50 21.65 22.75 6,893,790 -0.19(-0.84%)
Mar 14, 2023 23.91 24.44 22.21 22.95 11,302,850 +0.63(+2.83%)
Mar 13, 2023 20.20 22.96 19.64 22.32 15,324,530 +3.11(+16.22%)
Mar 10, 2023 20.57 20.76 18.83 19.20 13,303,210 -1.88(-8.92%)
Mar 09, 2023 23.04 23.14 21.01 21.08 8,229,790 -2.19(-9.41%)
Mar 08, 2023 23.04 23.49 22.70 23.27 4,680,690 +0.13(+0.55%)
Mar 07, 2023 23.60 24.10 23.09 23.14 4,932,030 -0.60(-2.53%)
Mar 06, 2023 24.93 25.20 23.70 23.75 4,767,520 -0.95(-3.83%)
Mar 03, 2023 24.02 25.23 23.68 24.69 7,603,800 -0.60(-2.36%)
Mar 02, 2023 24.90 25.39 24.17 25.29 4,927,120 -0.50(-1.95%)
Mar 01, 2023 26.39 26.85 25.33 25.79 3,422,880 -0.44(-1.66%)
Feb 28, 2023 25.98 26.98 25.60 26.23 3,999,240 +0.36(+1.40%)
Feb 27, 2023 26.36 26.97 25.58 25.86 3,493,320 +0.29(+1.11%)
Feb 24, 2023 26.14 26.20 24.89 25.58 5,035,390 -1.00(-3.74%)
Feb 23, 2023 27.09 27.56 26.16 26.57 3,009,880 -0.28(-1.05%)
Feb 22, 2023 26.64 27.35 26.24 26.86 4,203,100 -0.13(-0.50%)
Feb 21, 2023 28.62 29.07 26.75 26.99 5,704,880 -2.41(-8.21%)
Feb 17, 2023 28.33 29.74 27.39 29.41 5,529,080 +1.00(+3.53%)
Feb 16, 2023 29.60 31.50 28.28 28.40 9,664,690 -1.44(-4.82%)
Feb 15, 2023 27.56 29.97 27.21 29.84 7,084,600 +2.73(+10.05%)
Feb 14, 2023 25.10 27.68 24.40 27.11 6,725,000 +2.19(+8.78%)
Feb 13, 2023 23.90 25.07 23.65 24.93 2,892,300 +0.59(+2.42%)
Feb 10, 2023 24.60 25.26 24.10 24.34 4,362,360 -0.57(-2.28%)
Feb 09, 2023 27.60 27.76 24.56 24.90 7,253,230 -2.69(-9.76%)
Feb 08, 2023 28.24 29.04 27.17 27.60 3,150,840 -0.79(-2.79%)
Feb 07, 2023 27.98 28.73 27.04 28.39 5,008,110 +0.18(+0.65%)
Feb 06, 2023 27.43 28.62 27.12 28.20 4,188,010 -0.27(-0.95%)
Feb 03, 2023 27.91 30.34 27.84 28.48 6,303,410 -0.74(-2.52%)
Feb 02, 2023 27.50 30.29 27.49 29.21 10,384,570 +2.42(+9.04%)
Feb 01, 2023 25.10 27.36 24.43 26.79 6,501,970 +1.62(+6.43%)
Jan 31, 2023 24.90 25.78 24.80 25.17 3,784,740 +0.60(+2.46%)
Jan 30, 2023 25.23 25.89 23.94 24.57 5,336,960 -1.27(-4.90%)
Jan 27, 2023 24.00 26.21 24.00 25.84 6,293,930 +1.30(+5.32%)
Jan 26, 2023 25.30 25.50 23.70 24.53 4,119,500 -0.05(-0.21%)
Jan 25, 2023 24.04 24.75 23.21 24.58 3,738,410 -0.17(-0.67%)
Jan 24, 2023 24.70 25.10 24.18 24.75 3,124,810 -0.27(-1.09%)
Jan 23, 2023 24.09 25.05 23.58 25.02 7,265,950 +1.02(+4.24%)
Jan 20, 2023 22.42 24.19 21.90 24.00 7,299,360 +1.86(+8.39%)
Jan 19, 2023 21.68 22.79 21.45 22.14 4,939,180 +0.03(+0.12%)
Jan 18, 2023 23.70 24.20 20.96 22.12 11,364,070 -1.47(-6.24%)
Jan 17, 2023 23.20 23.97 22.27 23.59 10,847,980 +1.89(+8.73%)
Jan 13, 2023 20.60 22.22 20.27 21.70 8,456,600 +0.68(+3.24%)
Jan 12, 2023 20.36 21.34 18.93 21.02 9,940,090 +1.54(+7.91%)
Jan 11, 2023 18.90 19.64 18.46 19.48 6,619,730 +0.48(+2.51%)
Jan 10, 2023 17.43 19.10 17.00 19.00 6,520,470 +1.50(+8.57%)
Jan 09, 2023 17.00 18.19 16.54 17.50 7,143,580 +1.46(+9.07%)
Jan 06, 2023 15.26 16.19 14.71 16.05 4,929,040 +0.39(+2.48%)
Jan 05, 2023 16.05 16.05 14.98 15.66 4,090,900 -0.85(-5.15%)
Jan 04, 2023 14.68 16.57 14.59 16.51 10,100,690 +2.00(+13.82%)
Jan 03, 2023 14.57 14.65 13.94 14.50 6,282,730 +0.35(+2.44%)
Dec 30, 2022 13.38 14.21 13.26 14.16 7,033,920 +0.49(+3.62%)
Dec 29, 2022 13.89 14.30 13.38 13.66 7,151,540 -0.15(-1.06%)
Dec 28, 2022 14.70 15.11 13.79 13.81 6,911,930 -0.96(-6.53%)
Dec 27, 2022 16.00 16.01 14.57 14.77 7,123,890 -1.49(-9.18%)
Dec 23, 2022 16.55 16.76 16.05 16.27 2,859,220 -0.36(-2.14%)
Dec 22, 2022 16.83 16.83 16.09 16.62 4,330,790 -0.26(-1.53%)
Dec 21, 2022 16.90 17.21 16.66 16.88 2,183,650 -0.00(-0.02%)
Dec 20, 2022 17.04 17.54 16.80 16.89 3,057,300 -0.14(-0.80%)
Dec 19, 2022 17.23 17.88 16.84 17.02 3,679,530 -0.35(-2.04%)
Dec 16, 2022 18.38 18.56 17.23 17.38 7,227,360 -1.43(-7.58%)
Dec 15, 2022 19.75 19.90 18.60 18.80 4,405,090 -1.47(-7.27%)
Dec 14, 2022 20.30 21.38 20.19 20.27 5,290,260 +0.09(+0.46%)
Dec 13, 2022 20.64 21.18 19.55 20.18 4,388,120 +0.57(+2.88%)
Dec 12, 2022 19.90 20.05 19.48 19.62 4,057,160 -0.71(-3.49%)
Dec 09, 2022 20.10 20.35 19.64 20.32 4,064,450 +0.07(+0.34%)
Dec 08, 2022 19.45 20.33 19.02 20.26 3,163,020 +0.91(+4.69%)
Dec 07, 2022 19.26 19.90 19.03 19.35 2,955,540 -0.20(-1.04%)
Dec 06, 2022 19.46 19.78 18.82 19.55 3,836,070 -0.02(-0.08%)
Dec 05, 2022 20.85 21.07 18.73 19.57 7,697,630 -1.13(-5.45%)
Dec 02, 2022 19.57 21.15 19.53 20.69 5,933,170 +0.80(+4.00%)
Dec 01, 2022 19.72 20.65 19.60 19.90 4,232,810 +0.09(+0.45%)
Nov 30, 2022 18.92 19.83 18.10 19.81 6,580,310 +1.61(+8.84%)
Nov 29, 2022 18.02 18.25 17.56 18.20 5,412,110 +0.53(+3.02%)
Nov 28, 2022 17.87 18.14 16.92 17.67 6,597,310 -0.63(-3.46%)
Nov 25, 2022 17.20 18.30 17.20 18.30 2,634,170 +0.66(+3.75%)
Nov 23, 2022 16.84 17.67 16.62 17.64 4,802,060 +0.93(+5.57%)
Nov 22, 2022 16.00 16.80 15.56 16.71 5,840,800 +0.99(+6.27%)
Nov 21, 2022 16.50 17.07 15.23 15.72 9,065,130 -1.29(-7.58%)
Nov 18, 2022 17.70 17.71 16.21 17.01 8,229,730 -0.38(-2.16%)
Nov 17, 2022 16.57 17.55 16.21 17.39 5,008,480 +0.44(+2.62%)
Nov 16, 2022 16.35 17.05 16.00 16.94 6,803,090 -0.21(-1.22%)
Nov 15, 2022 17.40 17.75 16.51 17.15 7,014,680 +0.56(+3.39%)
Nov 14, 2022 17.13 17.91 16.43 16.59 8,256,890 -0.93(-5.30%)
Nov 11, 2022 16.25 17.81 15.53 17.52 16,441,340 +0.02(+0.10%)
Nov 10, 2022 18.90 19.84 17.29 17.50 18,896,140 +0.46(+2.72%)
Nov 09, 2022 19.50 20.91 16.85 17.04 27,310,030 -4.15(-19.58%)
Nov 08, 2022 24.80 26.66 19.35 21.18 31,203,540 -5.48(-20.55%)
Nov 07, 2022 27.14 27.38 26.00 26.66 3,757,610 -1.05(-3.77%)
Nov 04, 2022 26.11 27.73 25.06 27.71 6,713,380 +2.87(+11.54%)
Nov 03, 2022 24.20 26.14 24.14 24.84 2,618,170 +0.02(+0.08%)
Nov 02, 2022 25.89 27.88 24.55 24.82 6,426,260 -0.90(-3.49%)
Nov 01, 2022 27.59 27.84 25.72 25.72 3,112,990 -1.03(-3.85%)
Oct 31, 2022 27.89 28.39 26.05 26.75 3,519,560 -1.25(-4.46%)
Oct 28, 2022 26.92 28.09 26.46 28.00 4,324,980 +0.94(+3.49%)
Oct 27, 2022 27.67 27.90 26.50 27.06 2,471,340 -0.22(-0.79%)
Oct 26, 2022 26.95 29.00 26.69 27.27 6,661,980 +0.40(+1.50%)
Oct 25, 2022 24.00 27.00 24.00 26.87 6,395,050 +3.11(+13.09%)
Oct 24, 2022 23.30 24.49 22.64 23.76 3,513,400 +0.50(+2.14%)
Oct 21, 2022 21.86 23.44 21.65 23.26 3,625,540 +1.16(+5.25%)
Oct 20, 2022 22.82 23.49 21.92 22.10 2,674,790 -0.51(-2.24%)
Oct 19, 2022 22.81 23.45 22.40 22.61 2,712,840 -0.89(-3.80%)
Oct 18, 2022 23.02 23.50 21.96 23.50 6,102,290 +1.39(+6.27%)
Oct 17, 2022 22.00 22.63 21.88 22.11 3,342,590 +1.18(+5.65%)
Oct 14, 2022 22.33 22.88 20.74 20.93 3,895,220 -1.12(-5.09%)
Oct 13, 2022 20.15 22.30 19.81 22.05 5,923,050 +0.22(+0.99%)
Oct 12, 2022 21.82 21.89 20.55 21.84 2,681,560 +0.20(+0.93%)
Oct 11, 2022 22.12 22.73 21.22 21.64 3,469,920 -0.43(-1.94%)
Oct 10, 2022 21.96 23.19 21.53 22.07 3,708,550 +0.04(+0.16%)
Oct 07, 2022 23.40 23.60 21.77 22.03 3,725,930 -2.14(-8.84%)
Oct 06, 2022 24.22 24.92 23.62 24.17 2,701,700 -0.05(-0.21%)
Oct 05, 2022 24.09 24.57 23.24 24.22 5,249,090 -0.65(-2.63%)
Oct 04, 2022 23.58 24.91 23.50 24.87 6,503,800 +2.42(+10.79%)
Oct 03, 2022 21.39 22.84 21.21 22.45 4,352,430 +1.23(+5.78%)
Sep 30, 2022 20.85 22.60 20.71 21.23 4,007,630 +0.04(+0.21%)
Sep 29, 2022 21.43 21.63 20.55 21.18 3,965,250 -0.87(-3.92%)
Sep 28, 2022 20.76 22.19 20.75 22.05 4,653,540 +1.44(+6.99%)
Sep 27, 2022 21.28 21.92 20.10 20.61 6,741,620 +0.59(+2.94%)
Sep 26, 2022 19.18 20.55 19.15 20.02 5,852,410 +0.87(+4.56%)
Sep 23, 2022 18.87 19.19 18.35 19.14 6,018,170 -0.09(-0.45%)
Sep 22, 2022 19.69 19.84 18.62 19.23 7,599,390 -0.36(-1.84%)
Sep 21, 2022 19.83 20.83 19.40 19.59 6,593,390 -0.07(-0.35%)
Sep 20, 2022 20.00 20.15 19.34 19.66 7,612,870 -0.96(-4.66%)
Sep 19, 2022 19.93 20.71 19.63 20.62 8,182,580 -0.01(-0.07%)
Sep 16, 2022 21.15 21.50 20.32 20.63 9,950,880 -1.06(-4.89%)
Sep 15, 2022 22.29 23.67 21.61 21.69 8,404,100 -0.91(-4.00%)
Sep 14, 2022 23.01 23.12 22.14 22.60 5,396,200 -0.53(-2.27%)
Sep 13, 2022 24.18 24.63 22.95 23.12 8,099,170 -3.17(-12.07%)
Sep 12, 2022 26.32 26.80 25.01 26.30 8,994,180 +0.10(+0.39%)
Sep 09, 2022 24.94 26.22 24.51 26.20 9,160,690 +2.75(+11.71%)
Sep 08, 2022 21.45 23.47 21.17 23.45 5,283,270 +1.59(+7.27%)
Sep 07, 2022 20.40 22.19 20.38 21.86 5,625,860 +1.44(+7.03%)
Sep 06, 2022 21.85 22.00 20.29 20.43 8,107,160 -1.38(-6.33%)
Sep 02, 2022 22.61 22.77 21.57 21.81 4,238,430 -0.29(-1.29%)
Sep 01, 2022 22.00 22.86 21.33 22.09 5,671,780 -1.06(-4.59%)
Aug 31, 2022 24.83 25.15 22.27 23.16 9,360,590 -0.87(-3.61%)
Aug 30, 2022 25.00 25.30 23.50 24.02 4,946,710 -0.47(-1.93%)
Aug 29, 2022 24.14 25.42 24.11 24.50 4,926,400 -0.42(-1.70%)
Aug 26, 2022 27.50 27.50 24.80 24.92 6,049,000 -2.36(-8.65%)
Aug 25, 2022 27.79 28.05 26.72 27.28 2,761,120 -0.16(-0.58%)
Aug 24, 2022 26.57 27.67 26.40 27.44 2,484,330 +0.86(+3.24%)
Aug 23, 2022 27.19 28.33 25.88 26.58 5,322,050 -0.23(-0.85%)
Aug 22, 2022 27.30 27.97 26.61 26.81 4,486,200 -1.49(-5.27%)
Aug 19, 2022 29.94 30.39 28.18 28.30 7,574,660 -4.14(-12.76%)
Aug 18, 2022 32.10 32.80 31.84 32.44 2,444,010 -0.08(-0.25%)
Aug 17, 2022 33.50 33.80 32.01 32.52 3,290,980 -1.74(-5.09%)
Aug 16, 2022 34.45 35.03 33.03 34.26 3,377,910 -0.64(-1.84%)
Aug 15, 2022 34.65 35.83 34.50 34.91 3,047,810 -0.38(-1.07%)
Aug 12, 2022 33.70 35.33 33.10 35.28 4,254,500 +1.59(+4.70%)
Aug 11, 2022 35.50 36.20 33.01 33.70 6,047,700 +0.12(+0.35%)
Aug 10, 2022 34.70 34.70 32.75 33.58 5,389,210 +1.64(+5.14%)
Aug 09, 2022 32.00 32.65 31.43 31.94 3,264,530 -1.06(-3.22%)
Aug 08, 2022 33.56 35.19 32.74 33.00 6,205,770 +1.09(+3.40%)
Aug 05, 2022 30.87 33.10 30.54 31.91 6,913,550 +0.98(+3.18%)
Aug 04, 2022 31.99 33.22 30.45 30.93 8,915,790 -0.44(-1.39%)
Aug 03, 2022 28.38 32.45 28.34 31.37 12,497,680 +3.54(+12.73%)
Aug 02, 2022 28.09 29.52 27.57 27.83 6,044,920 +0.25(+0.91%)
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.