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

Microstrategy Cl A (NQ: MSTR )

1,282.38 +41.97 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 133.82 142.09 132.56 141.57 703,392 +4.94(+3.62%)
Dec 29, 2022 138.90 143.00 133.77 136.63 715,154 -1.46(-1.06%)
Dec 28, 2022 147.00 151.09 137.91 138.09 691,193 -9.65(-6.53%)
Dec 27, 2022 160.00 160.07 145.68 147.74 712,389 -14.93(-9.18%)
Dec 23, 2022 165.54 167.59 160.54 162.67 285,922 -3.56(-2.14%)
Dec 22, 2022 168.30 168.30 160.92 166.23 433,079 -2.59(-1.53%)
Dec 21, 2022 169.01 172.06 166.64 168.82 218,365 -0.03(-0.02%)
Dec 20, 2022 170.37 175.43 168.00 168.85 305,730 -1.36(-0.80%)
Dec 19, 2022 172.31 178.84 168.38 170.21 367,953 -3.54(-2.04%)
Dec 16, 2022 183.76 185.64 172.33 173.75 722,736 -14.25(-7.58%)
Dec 15, 2022 197.50 199.01 186.00 188.00 440,509 -14.73(-7.27%)
Dec 14, 2022 203.00 213.78 201.91 202.73 529,026 +0.92(+0.46%)
Dec 13, 2022 206.45 211.84 195.52 201.81 438,812 +5.65(+2.88%)
Dec 12, 2022 199.00 200.49 194.79 196.16 405,716 -7.09(-3.49%)
Dec 09, 2022 201.01 203.48 196.42 203.25 406,445 +0.68(+0.34%)
Dec 08, 2022 194.50 203.27 190.23 202.57 316,302 +9.08(+4.69%)
Dec 07, 2022 192.61 198.97 190.28 193.49 295,554 -2.03(-1.04%)
Dec 06, 2022 194.60 197.84 187.39 195.52 383,608 -0.15(-0.08%)
Dec 05, 2022 208.50 210.73 187.25 195.67 769,763 -11.27(-5.45%)
Dec 02, 2022 195.68 211.49 195.34 206.94 593,317 +7.96(+4.00%)
Dec 01, 2022 197.19 206.53 196.00 198.98 423,281 +0.89(+0.45%)
Nov 30, 2022 189.20 198.32 181.00 198.09 658,031 +16.09(+8.84%)
Nov 29, 2022 180.20 182.51 175.64 182.00 541,211 +5.33(+3.02%)
Nov 28, 2022 178.72 181.43 169.16 176.67 659,731 -6.33(-3.46%)
Nov 25, 2022 172.03 183.00 172.02 183.00 263,417 +6.61(+3.75%)
Nov 23, 2022 168.45 176.72 166.21 176.39 480,206 +9.31(+5.57%)
Nov 22, 2022 160.00 168.00 155.56 167.08 584,080 +9.86(+6.27%)
Nov 21, 2022 165.00 170.65 152.34 157.22 906,513 -12.90(-7.58%)
Nov 18, 2022 177.00 177.15 162.13 170.12 822,973 -3.76(-2.16%)
Nov 17, 2022 165.65 175.50 162.13 173.88 500,848 +4.44(+2.62%)
Nov 16, 2022 163.53 170.48 160.00 169.44 680,309 -2.09(-1.22%)
Nov 15, 2022 174.00 177.47 165.13 171.53 701,468 +5.63(+3.39%)
Nov 14, 2022 171.31 179.10 164.35 165.90 825,689 -9.28(-5.30%)
Nov 11, 2022 162.52 178.10 155.30 175.18 1,644,134 +0.18(+0.10%)
Nov 10, 2022 189.00 198.38 172.93 175.00 1,889,614 +4.64(+2.72%)
Nov 09, 2022 195.00 209.06 168.50 170.36 2,731,003 -41.48(-19.58%)
Nov 08, 2022 248.00 266.64 193.51 211.84 3,120,354 -54.80(-20.55%)
Nov 07, 2022 271.41 273.80 260.00 266.64 375,761 -10.46(-3.77%)
Nov 04, 2022 261.12 277.35 250.63 277.10 671,338 +28.66(+11.54%)
Nov 03, 2022 242.01 261.40 241.36 248.44 261,817 +0.21(+0.08%)
Nov 02, 2022 258.89 278.79 245.51 248.23 642,626 -8.97(-3.49%)
Nov 01, 2022 275.95 278.45 257.19 257.20 311,299 -10.31(-3.85%)
Oct 31, 2022 278.90 283.88 260.45 267.51 351,956 -12.48(-4.46%)
Oct 28, 2022 269.19 280.93 264.61 279.99 432,498 +9.43(+3.49%)
Oct 27, 2022 276.73 279.00 265.00 270.56 247,134 -2.16(-0.79%)
Oct 26, 2022 269.55 290.00 266.88 272.72 666,198 +4.03(+1.50%)
Oct 25, 2022 240.00 270.00 240.00 268.69 639,505 +31.09(+13.09%)
Oct 24, 2022 233.00 244.94 226.36 237.60 351,340 +4.98(+2.14%)
Oct 21, 2022 218.55 234.43 216.49 232.62 362,554 +11.61(+5.25%)
Oct 20, 2022 228.23 234.89 219.22 221.01 267,479 -5.07(-2.24%)
Oct 19, 2022 228.08 234.49 223.96 226.08 271,284 -8.92(-3.80%)
Oct 18, 2022 230.20 234.96 219.64 235.00 610,229 +13.87(+6.27%)
Oct 17, 2022 220.00 226.27 218.81 221.13 334,259 +11.82(+5.65%)
Oct 14, 2022 223.34 228.79 207.43 209.31 389,522 -11.23(-5.09%)
Oct 13, 2022 201.48 223.00 198.12 220.54 592,305 +2.16(+0.99%)
Oct 12, 2022 218.18 218.87 205.51 218.38 268,156 +2.01(+0.93%)
Oct 11, 2022 221.21 227.26 212.21 216.37 346,992 -4.28(-1.94%)
Oct 10, 2022 219.62 231.86 215.26 220.65 370,855 +0.35(+0.16%)
Oct 07, 2022 234.00 236.00 217.66 220.30 372,593 -21.37(-8.84%)
Oct 06, 2022 242.19 249.17 236.25 241.67 270,170 -0.52(-0.21%)
Oct 05, 2022 240.94 245.75 232.44 242.19 524,909 -6.55(-2.63%)
Oct 04, 2022 235.84 249.12 235.00 248.74 650,380 +24.22(+10.79%)
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.