Microstrategy Cl A (NQ: MSTR )

498.30 -8.80 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 507.98 513.50 497.00 507.10 656,581 +1.23(+0.24%)
Nov 28, 2023 505.12 515.27 498.25 505.87 885,831 +10.49(+2.12%)
Nov 27, 2023 505.75 514.80 495.30 495.38 1,052,225 -24.86(-4.78%)
Nov 24, 2023 510.00 526.79 505.53 520.24 907,415 +12.36(+2.43%)
Nov 22, 2023 494.00 509.44 481.08 507.88 733,989 +14.84(+3.01%)
Nov 21, 2023 497.99 503.14 484.53 493.04 784,042 -15.49(-3.05%)
Nov 20, 2023 492.01 512.52 492.01 508.53 1,059,300 +22.31(+4.59%)
Nov 17, 2023 492.65 495.91 483.39 486.22 755,798 -2.86(-0.58%)
Nov 16, 2023 494.00 502.77 482.97 489.08 1,144,004 -16.87(-3.33%)
Nov 15, 2023 486.34 509.28 480.67 505.95 1,450,472 +25.95(+5.41%)
Nov 14, 2023 506.70 506.77 460.00 480.00 1,659,534 -24.88(-4.93%)
Nov 13, 2023 502.00 506.89 486.77 504.88 922,873 -4.30(-0.84%)
Nov 10, 2023 504.00 513.32 494.54 509.18 947,171 +15.11(+3.06%)
Nov 09, 2023 498.29 535.21 485.89 494.07 2,109,762 +19.57(+4.12%)
Nov 08, 2023 469.08 478.60 458.49 474.50 782,585 +0.95(+0.20%)
Nov 07, 2023 454.00 474.87 449.00 473.55 723,898 +13.92(+3.03%)
Nov 06, 2023 461.02 472.99 451.01 459.63 781,801 +5.68(+1.25%)
Nov 03, 2023 444.98 464.19 441.40 453.95 945,308 +0.32(+0.07%)
Nov 02, 2023 440.48 454.05 424.00 453.63 1,183,681 +26.96(+6.32%)
Nov 01, 2023 429.62 430.00 412.36 426.67 751,217 +3.28(+0.77%)
Oct 31, 2023 416.50 423.77 410.05 423.39 620,178 +3.17(+0.75%)
Oct 30, 2023 423.00 434.65 410.00 420.22 825,551 +13.46(+3.31%)
Oct 27, 2023 420.00 421.46 398.20 406.76 733,561 -6.69(-1.62%)
Oct 26, 2023 420.00 430.00 406.23 413.45 1,005,631 -19.77(-4.56%)
Oct 25, 2023 434.79 449.49 425.11 433.22 1,259,467 +8.35(+1.97%)
Oct 24, 2023 408.39 438.99 401.27 424.87 2,258,146 +47.38(+12.55%)
Oct 23, 2023 355.35 383.90 346.09 377.49 1,271,310 +29.45(+8.46%)
Oct 20, 2023 353.65 362.00 344.21 348.04 876,362 +5.69(+1.66%)
Oct 19, 2023 330.72 348.78 328.14 342.35 535,529 +13.21(+4.01%)
Oct 18, 2023 335.89 338.25 326.46 329.14 368,541 -6.27(-1.87%)
Oct 17, 2023 321.34 340.91 321.34 335.41 614,585 +9.61(+2.95%)
Oct 16, 2023 338.00 353.00 321.05 325.80 1,258,294 +7.58(+2.38%)
Oct 13, 2023 327.62 327.62 314.25 318.22 397,103 -5.38(-1.66%)
Oct 12, 2023 335.00 335.00 320.86 323.60 445,063 -11.01(-3.29%)
Oct 11, 2023 338.60 340.27 330.35 334.61 306,359 -5.85(-1.72%)
Oct 10, 2023 341.24 346.47 337.01 340.46 386,613 +0.01(+0.00%)
Oct 09, 2023 331.53 344.24 331.43 340.45 380,386 -0.18(-0.05%)
Oct 06, 2023 320.00 341.78 319.17 340.63 473,151 +17.21(+5.32%)
Oct 05, 2023 323.79 328.00 315.18 323.42 410,579 +3.02(+0.94%)
Oct 04, 2023 314.85 323.93 307.11 320.40 493,561 +9.07(+2.91%)
Oct 03, 2023 323.90 326.00 311.00 311.33 645,032 -18.16(-5.51%)
Oct 02, 2023 346.57 352.84 327.52 329.49 853,378 +1.21(+0.37%)
Sep 29, 2023 332.72 334.48 324.90 328.28 391,975 -0.64(-0.19%)
Sep 28, 2023 319.80 337.55 315.65 328.92 645,078 +13.29(+4.21%)
Sep 27, 2023 322.62 326.90 310.10 315.63 389,555 -1.67(-0.53%)
Sep 26, 2023 324.00 329.00 317.17 317.30 385,559 -10.30(-3.14%)
Sep 25, 2023 319.50 327.60 324.09 327.60 384,996 +4.79(+1.48%)
Sep 22, 2023 324.75 328.14 320.57 322.81 283,438 -3.25(-1.00%)
Sep 21, 2023 325.80 328.66 321.59 326.06 365,841 -7.41(-2.22%)
Sep 20, 2023 343.50 344.34 333.04 333.47 383,199 -5.79(-1.71%)
Sep 19, 2023 344.11 350.19 333.50 339.26 557,807 -1.36(-0.40%)
Sep 18, 2023 351.25 356.33 338.99 340.62 577,874 -0.16(-0.05%)
Sep 15, 2023 346.40 346.40 336.36 340.78 498,800 -5.62(-1.62%)
Sep 14, 2023 350.00 361.99 346.04 346.40 670,518 +4.56(+1.33%)
Sep 13, 2023 347.30 352.56 340.60 341.84 478,278 -5.92(-1.70%)
Sep 12, 2023 355.00 367.60 345.30 347.76 769,224 +5.08(+1.48%)
Sep 11, 2023 355.00 356.61 336.00 342.68 761,070 -13.60(-3.82%)
Sep 08, 2023 352.42 356.28 347.00 356.28 459,399 +3.21(+0.91%)
Sep 07, 2023 346.50 356.82 337.84 353.07 492,146 +2.37(+0.68%)
Sep 06, 2023 349.50 359.00 345.26 350.70 572,474 +1.45(+0.42%)
Sep 05, 2023 351.48 353.97 344.57 349.25 300,766 -2.23(-0.63%)
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.