Microstrategy Cl A (NQ: MSTR )

614.29 USD -18.71 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 633.00 634.53 612.03 614.29 2,156,158 -18.71(-2.96%)
Sep 16, 2021 632.12 633.23 611.48 633.00 510,393 +0.00(+0.00%)
Sep 15, 2021 628.00 642.37 620.51 633.00 563,899 +14.52(+2.35%)
Sep 14, 2021 645.00 651.01 612.92 618.48 571,536 -24.22(-3.77%)
Sep 13, 2021 609.00 642.73 600.31 642.70 932,427 +27.13(+4.41%)
Sep 10, 2021 638.15 644.36 612.03 615.57 682,994 -25.05(-3.91%)
Sep 09, 2021 645.10 653.82 632.38 640.62 650,510 +2.00(+0.31%)
Sep 08, 2021 648.10 658.94 630.63 638.62 821,448 -9.39(-1.45%)
Sep 07, 2021 699.00 702.00 644.78 648.01 1,810,972 -64.25(-9.02%)
Sep 03, 2021 716.10 728.00 703.50 712.26 738,023 +16.55(+2.38%)
Sep 02, 2021 722.89 732.66 695.00 695.71 735,045 -6.79(-0.97%)
Sep 01, 2021 700.00 717.00 691.01 702.50 824,424 +8.20(+1.18%)
Aug 31, 2021 702.33 705.00 687.09 694.30 530,486 -8.69(-1.24%)
Aug 30, 2021 702.59 708.32 693.97 702.99 528,404 -4.21(-0.60%)
Aug 27, 2021 699.50 721.09 695.05 707.20 810,876 +13.54(+1.95%)
Aug 26, 2021 712.00 714.50 691.55 693.66 569,595 -32.91(-4.53%)
Aug 25, 2021 714.65 735.10 705.00 726.57 664,456 +11.07(+1.55%)
Aug 24, 2021 717.93 717.93 691.22 715.50 810,878 -3.01(-0.42%)
Aug 23, 2021 741.90 747.78 710.06 718.51 813,057 +1.95(+0.27%)
Aug 20, 2021 686.17 727.99 683.01 716.56 982,061 +40.30(+5.96%)
Aug 19, 2021 646.34 678.60 641.43 676.26 672,592 +21.21(+3.24%)
Aug 18, 2021 659.12 678.00 652.68 655.05 547,104 -8.64(-1.30%)
Aug 17, 2021 691.07 700.00 657.48 663.69 661,050 -33.82(-4.85%)
Aug 16, 2021 740.00 741.00 692.21 697.51 672,036 -30.49(-4.19%)
Aug 13, 2021 745.00 753.89 726.10 728.00 657,358 +7.01(+0.97%)
Aug 12, 2021 724.72 730.80 712.40 720.99 720,095 -26.50(-3.55%)
Aug 11, 2021 762.24 770.88 740.11 747.49 727,911 -1.35(-0.18%)
Aug 10, 2021 766.63 777.02 744.18 748.84 796,256 -18.89(-2.46%)
Aug 09, 2021 796.31 798.00 762.70 767.73 1,414,452 +19.01(+2.54%)
Aug 06, 2021 720.00 750.99 701.30 748.72 1,312,031 +33.10(+4.63%)
Aug 05, 2021 643.59 729.68 633.70 715.62 1,164,618 +44.69(+6.66%)
Aug 04, 2021 630.28 675.00 630.01 670.93 1,000,863 +45.87(+7.34%)
Aug 03, 2021 634.62 634.62 605.13 625.06 844,109 -12.73(-2.00%)
Aug 02, 2021 622.59 659.00 615.09 637.79 1,252,694 +10.51(+1.68%)
Jul 30, 2021 615.57 635.48 606.91 627.28 632,598 +2.27(+0.36%)
Jul 29, 2021 641.93 648.60 619.37 625.01 574,207 -21.64(-3.35%)
Jul 28, 2021 663.95 677.00 632.20 646.65 1,082,725 +16.04(+2.54%)
Jul 27, 2021 663.75 677.51 622.27 630.61 967,700 -51.89(-7.60%)
Jul 26, 2021 621.00 695.00 620.26 682.50 2,016,161 +142.79(+26.46%)
Jul 23, 2021 558.42 565.89 533.39 539.71 574,890 -16.23(-2.92%)
Jul 22, 2021 555.42 568.06 535.01 555.94 710,969 -1.00(-0.18%)
Jul 21, 2021 540.00 569.81 528.27 556.94 1,097,043 +55.16(+10.99%)
Jul 20, 2021 487.99 505.88 472.38 501.78 733,832 +3.06(+0.61%)
Jul 19, 2021 502.00 522.49 492.00 498.72 728,342 -24.37(-4.66%)
Jul 16, 2021 543.90 546.38 520.52 523.09 609,055 -17.95(-3.32%)
Jul 15, 2021 547.00 559.95 525.07 541.04 732,541 -19.39(-3.46%)
Jul 14, 2021 585.00 590.44 560.41 560.43 627,274 -19.45(-3.35%)
Jul 13, 2021 585.57 597.00 572.95 579.88 716,496 -8.81(-1.50%)
Jul 12, 2021 632.25 632.25 585.21 588.69 823,136 -39.97(-6.36%)
Jul 09, 2021 621.90 635.93 615.20 628.66 394,004 +10.22(+1.65%)
Jul 08, 2021 598.48 625.27 594.69 618.44 517,936 -21.42(-3.35%)
Jul 07, 2021 645.00 647.17 623.21 639.86 450,364 +5.57(+0.88%)
Jul 06, 2021 652.08 653.52 621.29 634.29 485,742 -1.32(-0.21%)
Jul 02, 2021 658.97 661.92 634.26 635.61 528,608 -15.25(-2.34%)
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.