Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,439.98 -63.49 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 375.10 375.67 354.24 357.53 604,861 -14.15(-3.81%)
Aug 30, 2023 375.10 377.32 367.60 371.68 604,895 -9.84(-2.58%)
Aug 29, 2023 342.23 387.99 341.93 381.52 1,527,499 +37.15(+10.79%)
Aug 28, 2023 339.36 350.38 338.55 344.37 352,642 +8.32(+2.48%)
Aug 25, 2023 339.68 345.00 329.03 336.05 366,504 -0.51(-0.15%)
Aug 24, 2023 348.92 349.50 332.45 336.56 507,602 -9.84(-2.84%)
Aug 23, 2023 330.00 350.52 327.50 346.40 520,193 +16.89(+5.13%)
Aug 22, 2023 341.48 345.23 328.00 329.51 382,394 -5.74(-1.71%)
Aug 21, 2023 330.29 336.98 325.02 335.25 417,022 +6.63(+2.02%)
Aug 18, 2023 331.49 338.58 322.29 328.62 1,101,225 -18.17(-5.24%)
Aug 17, 2023 361.60 365.59 345.37 346.79 804,416 -22.88(-6.19%)
Aug 16, 2023 373.46 377.28 366.26 369.67 313,423 -6.48(-1.72%)
Aug 15, 2023 389.04 392.69 375.83 376.15 418,339 -12.68(-3.26%)
Aug 14, 2023 381.57 392.60 375.28 388.83 382,279 +4.52(+1.18%)
Aug 11, 2023 378.01 388.00 372.10 384.31 334,284 +6.30(+1.67%)
Aug 10, 2023 380.32 390.06 372.01 378.01 410,053 +0.17(+0.04%)
Aug 09, 2023 395.97 396.50 376.00 377.84 511,973 -11.64(-2.99%)
Aug 08, 2023 380.00 396.00 374.72 389.48 771,656 +18.66(+5.03%)
Aug 07, 2023 371.03 373.56 357.70 370.82 696,190 -6.15(-1.63%)
Aug 04, 2023 390.01 395.76 374.45 376.97 551,156 -12.94(-3.32%)
Aug 03, 2023 400.01 402.37 387.62 389.91 652,996 -17.42(-4.28%)
Aug 02, 2023 434.98 437.00 401.18 407.33 1,060,786 -27.65(-6.36%)
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.