Skip to main content

Microstrategy Cl A (NQ: MSTR )

144.66 +11.99 (+9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 70.23 70.50 68.71 69.43 5,304,860 -0.87(-1.24%)
Aug 30, 2021 70.26 70.83 69.40 70.30 5,284,040 -0.42(-0.60%)
Aug 27, 2021 69.95 72.11 69.50 70.72 8,108,760 +1.35(+1.95%)
Aug 26, 2021 71.20 71.45 69.16 69.37 5,695,950 -3.29(-4.53%)
Aug 25, 2021 71.47 73.51 70.50 72.66 6,644,560 +1.11(+1.55%)
Aug 24, 2021 71.79 71.79 69.12 71.55 8,108,780 -0.30(-0.42%)
Aug 23, 2021 74.19 74.78 71.01 71.85 8,130,570 +0.19(+0.27%)
Aug 20, 2021 68.62 72.80 68.30 71.66 9,820,610 +4.03(+5.96%)
Aug 19, 2021 64.63 67.86 64.14 67.63 6,725,920 +2.12(+3.24%)
Aug 18, 2021 65.91 67.80 65.27 65.50 5,471,040 -0.86(-1.30%)
Aug 17, 2021 69.11 70.00 65.75 66.37 6,610,500 -3.38(-4.85%)
Aug 16, 2021 74.00 74.10 69.22 69.75 6,720,360 -3.05(-4.19%)
Aug 13, 2021 74.50 75.39 72.61 72.80 6,573,580 +0.70(+0.97%)
Aug 12, 2021 72.47 73.08 71.24 72.10 7,200,950 -2.65(-3.55%)
Aug 11, 2021 76.22 77.09 74.01 74.75 7,279,110 -0.14(-0.18%)
Aug 10, 2021 76.66 77.70 74.42 74.88 7,962,560 -1.89(-2.46%)
Aug 09, 2021 79.63 79.80 76.27 76.77 14,144,520 +1.90(+2.54%)
Aug 06, 2021 72.00 75.10 70.13 74.87 13,120,310 +3.31(+4.63%)
Aug 05, 2021 64.36 72.97 63.37 71.56 11,646,180 +4.47(+6.66%)
Aug 04, 2021 63.03 67.50 63.00 67.09 10,008,630 +4.59(+7.34%)
Aug 03, 2021 63.46 63.46 60.51 62.51 8,441,090 -1.27(-2.00%)
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.