Indicators

Microstrategy Cl A (NQ: MSTR )

1,240.09 +59.61 (+5.05%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	674.83	680.00	617.17	631.62	1,593,406	-36.26(-5.43%)
Dec 28, 2023	654.69	689.35	653.51	667.88	1,572,220	-2.83(-0.42%)
Dec 27, 2023	613.80	673.82	613.80	670.71	2,117,384	+66.82(+11.06%)
Dec 26, 2023	609.49	615.55	596.49	603.89	1,202,636	-15.35(-2.48%)
Dec 22, 2023	581.96	622.58	578.70	619.24	1,261,983	+37.29(+6.41%)
Dec 21, 2023	588.10	591.32	574.40	581.95	714,477	+8.48(+1.48%)
Dec 20, 2023	589.77	599.57	572.10	573.47	1,374,867	+2.17(+0.38%)
Dec 19, 2023	583.50	590.41	564.51	571.30	871,187	-0.60(-0.10%)
Dec 18, 2023	561.10	579.00	559.00	571.90	839,590	+1.49(+0.26%)
Dec 15, 2023	575.00	575.23	564.65	570.41	988,034	-11.96(-2.05%)
Dec 14, 2023	588.00	590.00	575.65	582.37	914,674	-3.63(-0.62%)
Dec 13, 2023	557.59	586.00	552.29	586.00	963,818	+27.68(+4.96%)
Dec 12, 2023	560.00	566.97	549.01	558.32	709,793	+2.52(+0.45%)
Dec 11, 2023	574.11	577.88	546.18	555.80	1,335,541	-43.59(-7.27%)
Dec 08, 2023	573.48	599.39	572.81	599.39	953,075	+28.30(+4.96%)
Dec 07, 2023	557.20	578.06	552.10	571.09	573,198	+2.21(+0.39%)
Dec 06, 2023	585.12	586.55	566.13	568.88	952,818	-8.62(-1.49%)
Dec 05, 2023	566.00	589.90	563.38	577.50	1,472,744	+14.28(+2.54%)
Dec 04, 2023	567.00	577.77	550.00	563.22	1,757,269	+35.54(+6.74%)

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.