Microstrategy Cl A (NQ: MSTR )

630.61 USD -51.89 (-7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 687.12 804.06 681.14 750.41 1,178,300 +18.80(+2.57%)
Feb 25, 2021 840.94 845.00 726.10 731.61 773,243 -86.08(-10.53%)
Feb 24, 2021 734.00 822.15 715.88 817.69 1,193,988 +126.46(+18.29%)
Feb 23, 2021 800.01 801.58 660.00 691.23 1,870,295 -184.77(-21.09%)
Feb 22, 2021 871.00 932.28 865.00 876.00 761,803 -87.72(-9.10%)
Feb 19, 2021 945.00 1008 914.59 963.72 1,153,000 +35.94(+3.87%)
Feb 18, 2021 926.90 960.00 902.06 927.78 793,548 -14.02(-1.49%)
Feb 17, 2021 938.67 954.00 878.00 941.80 1,816,370 -13.20(-1.38%)
Feb 16, 2021 1071 1083 954.23 955.00 1,495,611 -79.31(-7.67%)
Feb 12, 2021 1016 1045 961.01 1034 767,400 +24.37(+2.41%)
Feb 11, 2021 1137 1140 977.02 1010 1,603,934 +35.46(+3.64%)
Feb 10, 2021 1196 1199 950.36 974.48 2,287,433 -298.46(-23.45%)
Feb 09, 2021 1138 1315 1065 1273 2,310,566 +231.94(+22.28%)
Feb 08, 2021 925.83 1050 890.01 1041 2,056,112 +235.00(+29.16%)
Feb 05, 2021 771.18 806.01 745.02 806.00 766,600 +40.41(+5.28%)
Feb 04, 2021 770.90 771.23 717.50 765.59 635,418 +24.40(+3.29%)
Feb 03, 2021 701.64 753.83 695.99 741.19 911,991 +53.27(+7.74%)
Feb 02, 2021 650.01 691.28 638.17 687.92 532,145 +53.36(+8.41%)
Feb 01, 2021 620.34 639.86 586.05 634.56 553,491 +17.25(+2.79%)
Jan 29, 2021 680.79 696.48 607.50 617.31 1,435,400 +38.93(+6.73%)
Jan 28, 2021 561.30 605.33 551.51 578.38 748,724 +38.28(+7.09%)
Jan 27, 2021 533.23 549.47 505.70 540.10 655,555 -19.71(-3.52%)
Jan 26, 2021 555.00 564.65 546.00 559.81 478,198 -11.61(-2.03%)
Jan 25, 2021 590.30 599.08 551.14 571.42 683,169 -5.61(-0.97%)
Jan 22, 2021 525.01 582.50 525.00 577.03 1,133,200 +56.57(+10.87%)
Jan 21, 2021 514.05 532.55 504.60 520.46 1,169,780 -30.36(-5.51%)
Jan 20, 2021 579.25 589.00 532.00 550.82 1,226,262 -41.39(-6.99%)
Jan 19, 2021 616.53 621.45 579.00 592.21 1,035,176 +14.14(+2.45%)
Jan 15, 2021 607.10 622.84 574.00 578.07 1,608,800 -52.93(-8.39%)
Jan 14, 2021 542.61 631.60 538.62 631.00 1,903,918 +111.74(+21.52%)
Jan 13, 2021 500.73 523.99 492.34 519.26 613,696 +5.02(+0.98%)
Jan 12, 2021 502.78 519.95 488.51 514.24 663,019 +18.75(+3.78%)
Jan 11, 2021 472.14 511.98 464.51 495.49 1,479,614 -36.15(-6.80%)
Jan 08, 2021 565.07 568.66 513.32 531.64 1,645,300 -4.11(-0.77%)
Jan 07, 2021 521.32 559.86 502.11 535.75 2,280,558 +55.20(+11.49%)
Jan 06, 2021 430.84 483.02 430.84 480.55 1,528,850 +51.92(+12.11%)
Jan 05, 2021 421.05 438.40 406.51 428.63 1,099,748 +3.41(+0.80%)
Jan 04, 2021 416.33 444.39 410.01 425.22 1,460,006 +36.67(+9.44%)
Dec 31, 2020 388.55 388.55 388.55 928,510 -1.42(-0.36%)
Dec 30, 2020 377.00 399.82 371.00 389.97 928,510 +23.90(+6.53%)
Dec 29, 2020 367.00 371.24 344.00 366.07 727,738 -3.93(-1.06%)
Dec 28, 2020 367.29 379.99 354.02 370.00 1,094,850 +47.39(+14.69%)
Dec 24, 2020 337.00 338.83 320.36 322.61 252,600 -14.57(-4.32%)
Dec 23, 2020 334.67 343.20 325.16 337.18 593,173 +5.68(+1.71%)
Dec 22, 2020 326.99 335.93 320.37 331.50 640,171 +13.90(+4.38%)
Dec 21, 2020 297.63 322.00 295.02 317.60 709,963 +16.40(+5.44%)
Dec 18, 2020 295.00 304.00 287.17 301.20 1,323,100 +3.40(+1.14%)
Dec 17, 2020 321.00 322.33 293.29 297.80 1,248,490 -1.32(-0.44%)
Dec 16, 2020 312.70 315.00 298.00 299.12 1,114,841 +13.33(+4.66%)
Dec 15, 2020 283.71 289.83 277.39 285.79 540,840 +6.26(+2.24%)
Dec 14, 2020 298.93 300.00 276.38 279.53 829,854 -6.39(-2.23%)
Dec 11, 2020 289.95 295.25 279.44 285.92 375,800 -4.41(-1.52%)
Dec 10, 2020 285.17 291.77 282.38 290.33 504,521 +4.12(+1.44%)
Dec 09, 2020 284.12 291.14 274.09 286.21 1,323,432 -3.24(-1.12%)
Dec 08, 2020 317.00 318.00 288.11 289.45 1,489,613 -46.77(-13.91%)
Dec 07, 2020 330.07 349.72 325.53 336.22 349,740 +8.22(+2.51%)
Dec 04, 2020 326.62 337.21 317.38 328.00 296,700 -3.60(-1.09%)
Dec 03, 2020 327.84 332.79 322.06 331.60 254,148 +10.28(+3.20%)
Dec 02, 2020 323.00 330.00 310.54 321.32 407,519 -2.68(-0.83%)
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.