Indicators

Microstrategy Cl A (NQ: MSTR )

1,584.50 +144.52 (+10.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	401.57	447.12	401.57	443.00	594,793	+38.00(+9.38%)
Feb 25, 2022	403.00	411.99	395.04	405.00	406,994	+8.04(+2.03%)
Feb 24, 2022	340.24	399.40	336.84	396.96	730,530	+31.93(+8.75%)
Feb 23, 2022	390.50	393.20	363.00	365.03	362,079	-12.67(-3.35%)
Feb 22, 2022	375.81	390.00	368.04	377.70	467,172	-18.27(-4.61%)
Feb 18, 2022				395.97	0	-8.63(-2.13%)
Feb 17, 2022	420.23	423.30	401.88	404.60	373,471	-30.38(-6.98%)
Feb 16, 2022	428.52	437.51	416.03	434.98	330,357	-2.26(-0.52%)
Feb 15, 2022	431.01	438.28	424.50	437.24	313,603	+27.75(+6.78%)
Feb 14, 2022	414.70	429.49	405.00	409.49	341,900	-1.52(-0.37%)
Feb 11, 2022	430.11	443.65	405.50	411.01	497,170	-20.47(-4.74%)
Feb 10, 2022	439.50	463.04	424.54	431.48	620,489	-15.12(-3.39%)
Feb 09, 2022	430.00	446.60	422.20	446.60	398,244	+21.17(+4.98%)
Feb 08, 2022	408.75	426.73	403.48	425.43	488,642	+11.96(+2.89%)
Feb 07, 2022	404.51	433.33	404.00	413.47	1,086,615	+21.83(+5.57%)
Feb 04, 2022	340.76	398.58	339.74	391.64	946,171	+51.55(+15.16%)
Feb 03, 2022	340.00	356.85		340.09	554,085	-8.75(-2.51%)
Feb 02, 2022	366.74	368.69	336.04	348.84	738,087	-24.16(-6.48%)

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.