Microstrategy Cl A (NQ: MSTR )

633.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 141.50 143.93 140.03 143.31 457,400 +2.28(+1.62%)
Jun 27, 2019 139.29 142.10 139.29 141.03 81,309 +1.91(+1.37%)
Jun 26, 2019 140.02 140.30 138.72 139.12 83,074 -1.04(-0.74%)
Jun 25, 2019 141.55 141.55 139.10 140.16 114,721 -1.42(-1.00%)
Jun 24, 2019 146.85 147.46 141.07 141.58 130,010 -5.14(-3.50%)
Jun 21, 2019 147.27 149.58 144.08 146.72 737,800 -1.17(-0.79%)
Jun 20, 2019 149.58 149.88 147.00 147.89 118,294 +0.22(+0.15%)
Jun 19, 2019 145.58 148.80 143.86 147.67 165,763 +2.08(+1.43%)
Jun 18, 2019 142.32 147.68 142.32 145.59 193,876 +4.34(+3.07%)
Jun 17, 2019 134.33 148.50 134.33 141.25 329,387 +7.60(+5.69%)
Jun 14, 2019 131.48 133.98 130.97 133.65 64,800 +1.60(+1.21%)
Jun 13, 2019 133.29 137.41 131.30 132.05 141,356 -0.63(-0.47%)
Jun 12, 2019 133.82 133.82 131.31 132.68 89,272 -1.46(-1.09%)
Jun 11, 2019 137.37 137.69 133.47 134.14 60,143 -2.41(-1.76%)
Jun 10, 2019 138.30 141.01 136.26 136.55 94,158 -0.59(-0.43%)
Jun 07, 2019 134.89 137.26 134.52 137.14 57,400 +2.73(+2.03%)
Jun 06, 2019 134.30 134.97 132.53 134.41 60,916 +0.03(+0.02%)
Jun 05, 2019 134.33 135.68 133.29 134.38 64,289 +0.56(+0.42%)
Jun 04, 2019 132.01 133.88 131.01 133.82 59,025 +2.92(+2.23%)
Jun 03, 2019 133.07 133.07 130.26 130.90 77,060 -2.01(-1.51%)
May 31, 2019 132.35 134.85 131.61 132.91 61,500 -0.75(-0.56%)
May 30, 2019 134.43 135.19 132.48 133.66 64,319 -0.09(-0.07%)
May 29, 2019 134.56 135.05 133.28 133.75 51,522 -1.58(-1.17%)
May 28, 2019 134.05 136.41 134.05 135.33 63,988 +1.25(+0.93%)
May 24, 2019 134.60 135.10 133.00 134.08 76,200 +0.16(+0.12%)
May 23, 2019 135.46 136.16 133.18 133.92 80,523 -2.35(-1.72%)
May 22, 2019 137.05 137.80 135.45 136.27 54,640 -1.04(-0.76%)
May 21, 2019 136.98 139.14 136.39 137.31 89,993 +1.04(+0.76%)
May 20, 2019 135.96 137.10 135.60 136.27 73,381 -0.57(-0.42%)
May 17, 2019 137.12 138.56 136.81 136.84 90,500 -1.22(-0.88%)
May 16, 2019 136.56 138.56 136.56 138.06 41,995 +1.84(+1.35%)
May 15, 2019 135.66 137.82 135.18 136.22 48,390 -0.28(-0.21%)
May 14, 2019 135.49 136.80 134.82 136.50 62,573 +1.45(+1.07%)
May 13, 2019 137.09 137.27 134.84 135.05 84,476 -4.21(-3.02%)
May 10, 2019 137.68 139.39 135.50 139.26 79,300 +1.13(+0.82%)
May 09, 2019 136.87 138.67 135.54 138.13 87,872 +0.16(+0.12%)
May 08, 2019 138.30 139.39 136.88 137.97 100,360 -0.90(-0.65%)
May 07, 2019 140.11 141.08 137.95 138.87 111,358 -2.58(-1.82%)
May 06, 2019 139.62 142.12 139.60 141.45 78,520 +0.42(+0.30%)
May 03, 2019 142.01 148.14 140.31 141.03 90,900 +0.19(+0.13%)
May 02, 2019 140.74 142.35 139.67 140.84 94,805 -0.18(-0.13%)
May 01, 2019 142.52 149.69 139.81 141.02 350,807 -8.68(-5.80%)
Apr 30, 2019 149.92 151.98 147.05 149.70 134,730 +0.47(+0.31%)
Apr 29, 2019 149.73 151.08 148.41 149.23 101,468 -0.19(-0.13%)
Apr 26, 2019 148.24 149.85 147.53 149.42 100,600 +1.42(+0.96%)
Apr 25, 2019 149.24 150.66 147.01 148.00 71,790 -1.54(-1.03%)
Apr 24, 2019 149.57 150.81 149.12 149.54 70,924 +0.38(+0.25%)
Apr 23, 2019 147.94 149.48 147.34 149.16 117,723 +1.82(+1.24%)
Apr 22, 2019 145.83 148.31 144.01 147.34 97,913 +0.86(+0.59%)
Apr 18, 2019 147.72 148.13 143.58 146.48 84,500 -1.63(-1.10%)
Apr 17, 2019 151.48 152.00 146.55 148.11 74,284 -3.01(-1.99%)
Apr 16, 2019 150.12 151.38 148.71 151.12 65,515 +1.58(+1.06%)
Apr 15, 2019 150.35 152.38 148.85 149.54 77,210 -1.11(-0.74%)
Apr 12, 2019 149.39 150.93 148.08 150.65 52,700 +2.13(+1.43%)
Apr 11, 2019 147.35 149.62 145.83 148.52 64,770 +0.78(+0.53%)
Apr 10, 2019 144.13 147.84 143.68 147.74 67,398 +3.61(+2.50%)
Apr 09, 2019 144.31 145.26 143.69 144.13 54,222 -0.29(-0.20%)
Apr 08, 2019 146.11 146.34 143.93 144.42 63,958 -2.10(-1.43%)
Apr 05, 2019 144.63 146.69 144.56 146.52 64,700 +1.95(+1.35%)
Apr 04, 2019 147.98 147.98 142.97 144.57 49,578 -3.36(-2.27%)
Apr 03, 2019 146.78 148.67 146.67 147.93 63,412 +1.73(+1.18%)
Apr 02, 2019 147.15 147.17 143.86 146.20 55,988 -1.14(-0.77%)
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.