Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,667.90 +56.62 (+3.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1524 1639 1492 1611 2,458,683 +214.52(+15.36%)
Jul 12, 2024 1339 1435 1324 1397 1,064,084 +38.20(+2.81%)
Jul 11, 2024 1396 1432 1329 1359 1,356,222 +52.84(+4.05%)
Jul 10, 2024 1320 1345 1296 1306 637,940 +3.95(+0.30%)
Jul 09, 2024 1314 1320 1278 1302 893,880 +11.19(+0.87%)
Jul 08, 2024 1315 1325 1259 1291 872,935 +8.86(+0.69%)
Jul 05, 2024 1216 1299 1202 1282 1,502,913 -20.37(-1.56%)
Jul 03, 2024 1298 1328 1273 1302 665,942 -18.10(-1.37%)
Jul 02, 2024 1366 1384 1307 1320 921,847 -45.78(-3.35%)
Jul 01, 2024 1410 1436 1363 1366 1,411,418 -11.51(-0.84%)
Jun 28, 2024 1516 1519 1367 1377 3,411,438 -147.92(-9.70%)
Jun 27, 2024 1485 1539 1464 1525 929,761 +67.67(+4.64%)
Jun 26, 2024 1472 1505 1445 1458 749,531 -38.01(-2.54%)
Jun 25, 2024 1414 1499 1393 1496 1,367,700 +123.59(+9.01%)
Jun 24, 2024 1398 1449 1326 1372 1,605,923 -111.61(-7.52%)
Jun 21, 2024 1420 1491 1409 1484 1,150,065 +18.36(+1.25%)
Jun 20, 2024 1482 1506 1422 1465 913,438 -4.03(-0.27%)
Jun 18, 2024 1458 1511 1446 1469 893,377 -37.83(-2.51%)
Jun 17, 2024 1500 1569 1421 1507 1,207,451 +11.72(+0.78%)
Jun 14, 2024 1505 1538 1462 1496 1,383,448 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
Jun 03, 2024 1601 1656 1560 1627 1,121,012 +103.92(+6.82%)
May 31, 2024 1597 1615 1442 1523 2,216,226 -17.51(-1.14%)
May 30, 2024 1653 1715 1532 1541 1,473,052 -77.70(-4.80%)
May 29, 2024 1650 1659 1611 1619 731,054 -56.65(-3.38%)
May 28, 2024 1650 1692 1610 1675 1,078,768 -9.49(-0.56%)
May 24, 2024 1540 1685 1528 1685 1,206,859 +140.77(+9.12%)
May 23, 2024 1669 1670 1530 1544 1,153,789 -102.93(-6.25%)
May 22, 2024 1663 1718 1620 1647 1,032,369 -8.42(-0.51%)
May 21, 2024 1730 1740 1645 1655 1,293,034 -71.82(-4.16%)
May 20, 2024 1597 1729 1551 1727 1,642,420 +142.74(+9.01%)
May 17, 2024 1501 1585 1469 1584 1,652,939 +144.52(+10.04%)
May 16, 2024 1494 1519 1435 1440 1,365,167 -63.49(-4.22%)
May 15, 2024 1380 1520 1351 1503 2,062,355 +205.84(+15.86%)
May 14, 2024 1226 1299 1226 1298 924,246 +51.67(+4.15%)
May 13, 2024 1218 1264 1203 1246 873,633 +65.48(+5.55%)
May 10, 2024 1290 1302 1179 1180 1,403,847 -83.16(-6.58%)
May 09, 2024 1230 1303 1201 1264 1,048,098 +30.52(+2.48%)
May 08, 2024 1198 1260 1190 1233 861,992 -24.33(-1.93%)
May 07, 2024 1278 1319 1251 1257 993,125 -11.36(-0.90%)
May 06, 2024 1274 1339 1260 1269 1,384,237 +45.80(+3.74%)
May 03, 2024 1201 1242 1173 1223 1,562,514 +93.59(+8.29%)
May 02, 2024 1055 1142 1042 1129 1,537,867 +101.15(+9.84%)
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.