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

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2024 50.80 52.79 49.94 50.12 9,269,650 -1.83(-3.52%)
Jan 30, 2024 51.70 52.58 50.76 51.95 7,352,890 +0.57(+1.11%)
Jan 29, 2024 50.00 52.50 49.02 51.38 13,604,970 +1.93(+3.90%)
Jan 26, 2024 47.00 50.09 46.48 49.45 14,682,420 +3.67(+8.02%)
Jan 25, 2024 45.23 46.40 44.59 45.78 6,598,810 +0.68(+1.51%)
Jan 24, 2024 46.00 46.20 44.51 45.10 8,169,560 +0.08(+0.18%)
Jan 23, 2024 45.00 45.98 43.87 45.02 11,687,240 -2.00(-4.25%)
Jan 22, 2024 46.80 48.40 45.54 47.02 11,375,920 -1.08(-2.25%)
Jan 19, 2024 48.45 48.72 46.50 48.10 11,771,750 -0.56(-1.15%)
Jan 18, 2024 50.00 52.20 47.78 48.66 16,610,060 -1.24(-2.48%)
Jan 17, 2024 47.42 49.91 47.42 49.90 9,749,370 +1.69(+3.50%)
Jan 16, 2024 47.90 48.95 46.70 48.21 16,435,580 -0.34(-0.70%)
Jan 12, 2024 52.50 52.59 48.10 48.55 27,505,790 -5.07(-9.45%)
Jan 11, 2024 59.90 61.10 53.03 53.62 25,673,860 -2.95(-5.21%)
Jan 10, 2024 56.67 58.70 55.38 56.57 15,826,000 -1.16(-2.01%)
Jan 09, 2024 60.00 60.28 57.12 57.73 14,290,790 -2.07(-3.46%)
Jan 08, 2024 64.00 64.69 58.65 59.80 25,018,550 -3.31(-5.24%)
Jan 05, 2024 64.87 65.40 63.00 63.11 9,323,090 -2.47(-3.77%)
Jan 04, 2024 63.86 66.80 62.84 65.58 11,177,420 +2.48(+3.92%)
Jan 03, 2024 64.32 65.86 62.53 63.11 19,193,820 -5.41(-7.89%)
Jan 02, 2024 69.25 72.78 68.00 68.52 22,028,270 +5.35(+8.48%)
Dec 29, 2023 67.48 68.00 61.72 63.16 15,934,060 -3.63(-5.43%)
Dec 28, 2023 65.47 68.94 65.35 66.79 15,722,200 -0.28(-0.42%)
Dec 27, 2023 61.38 67.38 61.38 67.07 21,173,840 +6.68(+11.06%)
Dec 26, 2023 60.95 61.55 59.65 60.39 12,026,360 -1.53(-2.48%)
Dec 22, 2023 58.20 62.26 57.87 61.92 12,619,830 +3.73(+6.41%)
Dec 21, 2023 58.81 59.13 57.44 58.20 7,144,770 +0.85(+1.48%)
Dec 20, 2023 58.98 59.96 57.21 57.35 13,748,670 +0.22(+0.38%)
Dec 19, 2023 58.35 59.04 56.45 57.13 8,711,870 -0.06(-0.10%)
Dec 18, 2023 56.11 57.90 55.90 57.19 8,395,900 +0.15(+0.26%)
Dec 15, 2023 57.50 57.52 56.47 57.04 9,880,340 -1.20(-2.05%)
Dec 14, 2023 58.80 59.00 57.56 58.24 9,146,740 -0.36(-0.62%)
Dec 13, 2023 55.76 58.60 55.23 58.60 9,638,180 +2.77(+4.96%)
Dec 12, 2023 56.00 56.70 54.90 55.83 7,097,930 +0.25(+0.45%)
Dec 11, 2023 57.41 57.79 54.62 55.58 13,355,410 -4.36(-7.27%)
Dec 08, 2023 57.35 59.94 57.28 59.94 9,530,750 +2.83(+4.96%)
Dec 07, 2023 55.72 57.81 55.21 57.11 5,731,980 +0.22(+0.39%)
Dec 06, 2023 58.51 58.66 56.61 56.89 9,528,180 -0.86(-1.49%)
Dec 05, 2023 56.60 58.99 56.34 57.75 14,727,440 +1.43(+2.54%)
Dec 04, 2023 56.70 57.78 55.00 56.32 17,572,690 +3.55(+6.74%)
Dec 01, 2023 50.35 52.98 50.34 52.77 14,040,630 +2.94(+5.90%)
Nov 30, 2023 49.80 50.50 48.73 49.83 7,397,110 -0.88(-1.74%)
Nov 29, 2023 50.80 51.35 49.70 50.71 6,565,810 +0.12(+0.24%)
Nov 28, 2023 50.51 51.53 49.83 50.59 8,858,310 +1.05(+2.12%)
Nov 27, 2023 50.58 51.48 49.53 49.54 10,522,250 -2.49(-4.78%)
Nov 24, 2023 51.00 52.68 50.55 52.02 9,074,150 +1.24(+2.43%)
Nov 22, 2023 49.40 50.94 48.11 50.79 7,339,890 +1.48(+3.01%)
Nov 21, 2023 49.80 50.31 48.45 49.30 7,840,420 -1.55(-3.05%)
Nov 20, 2023 49.20 51.25 49.20 50.85 10,593,000 +2.23(+4.59%)
Nov 17, 2023 49.27 49.59 48.34 48.62 7,557,980 -0.29(-0.58%)
Nov 16, 2023 49.40 50.28 48.30 48.91 11,440,040 -1.69(-3.33%)
Nov 15, 2023 48.63 50.93 48.07 50.59 14,504,720 +2.59(+5.41%)
Nov 14, 2023 50.67 50.68 46.00 48.00 16,595,340 -2.49(-4.93%)
Nov 13, 2023 50.20 50.69 48.68 50.49 9,228,730 -0.43(-0.84%)
Nov 10, 2023 50.40 51.33 49.45 50.92 9,471,710 +1.51(+3.06%)
Nov 09, 2023 49.83 53.52 48.59 49.41 21,097,620 +1.96(+4.12%)
Nov 08, 2023 46.91 47.86 45.85 47.45 7,825,850 +0.10(+0.20%)
Nov 07, 2023 45.40 47.49 44.90 47.35 7,238,980 +1.39(+3.03%)
Nov 06, 2023 46.10 47.30 45.10 45.96 7,818,010 +0.57(+1.25%)
Nov 03, 2023 44.50 46.42 44.14 45.40 9,453,080 +0.03(+0.07%)
Nov 02, 2023 44.05 45.41 42.40 45.36 11,836,810 +2.70(+6.32%)
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.