Microstrategy Cl A (NQ: MSTR )

623.34 USD -7.47 (-1.18%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 324.00 358.94 316.86 324.00 798,717 -18.77(-5.48%)
Nov 30, 2020 300.30 347.50 299.00 342.77 1,561,677 +71.51(+26.36%)
Nov 27, 2020 255.00 280.00 253.51 271.26 561,900 +0.99(+0.36%)
Nov 25, 2020 254.30 277.22 252.02 270.27 885,100 +23.04(+9.32%)
Nov 24, 2020 225.70 248.84 222.41 247.23 1,123,050 +26.47(+11.99%)
Nov 23, 2020 227.00 227.00 214.37 220.76 201,115 -1.35(-0.61%)
Nov 20, 2020 217.42 227.00 216.20 222.11 212,000 +5.00(+2.30%)
Nov 19, 2020 212.00 218.97 209.11 217.11 143,274 +4.15(+1.95%)
Nov 18, 2020 211.79 226.85 211.79 212.96 378,040 +4.76(+2.29%)
Nov 17, 2020 204.15 209.68 199.56 208.20 196,246 +4.27(+2.09%)
Nov 16, 2020 194.33 204.37 192.21 203.93 201,993 +11.66(+6.06%)
Nov 13, 2020 188.48 193.91 186.56 192.27 164,900 +5.33(+2.85%)
Nov 12, 2020 195.36 196.08 185.64 186.94 176,724 -5.22(-2.72%)
Nov 11, 2020 188.16 193.22 187.25 192.16 133,040 +6.02(+3.23%)
Nov 10, 2020 184.58 189.69 184.00 186.14 169,547 +1.13(+0.61%)
Nov 09, 2020 183.99 187.27 181.74 185.01 311,078 -0.61(-0.33%)
Nov 06, 2020 183.79 186.18 177.50 185.62 158,400 +3.94(+2.17%)
Nov 05, 2020 178.50 183.60 177.85 181.68 173,155 +9.15(+5.30%)
Nov 04, 2020 172.95 178.36 171.44 172.53 110,354 +0.58(+0.34%)
Nov 03, 2020 169.76 172.61 167.78 171.95 90,822 +5.38(+3.23%)
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.