Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	248.27	251.50	222.71	231.56	936,059	-8.67(-3.61%)
Aug 30, 2022	250.04	253.00	235.01	240.23	494,671	-4.73(-1.93%)
Aug 29, 2022	241.37	254.20	241.11	244.96	492,640	-4.24(-1.70%)
Aug 26, 2022	275.00	275.00	248.00	249.20	604,900	-23.61(-8.65%)
Aug 25, 2022	277.86	280.46	267.19	272.81	276,112	-1.60(-0.58%)
Aug 24, 2022	265.70	276.71	263.98	274.41	248,433	+8.61(+3.24%)
Aug 23, 2022	271.90	283.27	258.83	265.80	532,205	-2.29(-0.85%)
Aug 22, 2022	273.01	279.69	266.08	268.09	448,620	-14.91(-5.27%)
Aug 19, 2022	299.42	303.95	281.76	283.00	757,466	-41.38(-12.76%)
Aug 18, 2022	321.03	328.00	318.43	324.38	244,401	-0.82(-0.25%)
Aug 17, 2022	335.00	338.00	320.14	325.20	329,098	-17.44(-5.09%)
Aug 16, 2022	344.48	350.27	330.26	342.64	337,791	-6.44(-1.84%)
Aug 15, 2022	346.46	358.32	345.00	349.08	304,781	-3.76(-1.07%)
Aug 12, 2022	336.99	353.30	331.00	352.84	425,450	+15.85(+4.70%)
Aug 11, 2022	355.00	361.97	330.06	336.99	604,770	+1.19(+0.35%)
Aug 10, 2022	347.00	347.00	327.50	335.80	538,921	+16.42(+5.14%)
Aug 09, 2022	320.00	326.53	314.25	319.38	326,453	-10.63(-3.22%)
Aug 08, 2022	335.65	351.94	327.44	330.01	620,577	+10.86(+3.40%)
Aug 05, 2022	308.74	330.97	305.44	319.15	691,355	+9.84(+3.18%)
Aug 04, 2022	319.89	332.23	304.53	309.31	891,579	-4.37(-1.39%)
Aug 03, 2022	283.76	324.55	283.41	313.68	1,249,768	+35.42(+12.73%)
Aug 02, 2022	280.89	295.24	275.74	278.26	604,492	+2.52(+0.91%)

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.

Microstrategy Cl A (NQ: MSTR )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Microstrategy Cl A (NQ: MSTR )

Historical Prices

Sections

Services

Contact Information