Microstrategy Cl A (NQ: MSTR )

599.39 USD -17.18 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 118.05 119.77 117.66 118.29 47,688 -0.21(-0.18%)
Jun 29, 2020 117.19 119.66 117.18 118.50 45,298 +2.50(+2.16%)
Jun 26, 2020 116.89 117.25 114.15 116.00 133,100 -1.79(-1.52%)
Jun 25, 2020 113.83 117.91 113.55 117.79 58,394 +3.41(+2.98%)
Jun 24, 2020 117.07 117.07 114.05 114.38 56,408 -3.16(-2.69%)
Jun 23, 2020 119.27 119.58 117.22 117.54 49,682 -1.17(-0.99%)
Jun 22, 2020 119.01 119.99 117.47 118.71 63,872 +0.52(+0.44%)
Jun 19, 2020 120.86 120.86 115.69 118.19 488,100 -1.27(-1.06%)
Jun 18, 2020 120.59 121.43 118.27 119.46 86,501 -2.27(-1.86%)
Jun 17, 2020 122.75 122.75 120.14 121.73 49,855 -0.23(-0.19%)
Jun 16, 2020 125.79 126.13 121.11 121.96 42,208 -0.71(-0.58%)
Jun 15, 2020 115.78 123.89 115.08 122.67 110,793 +4.65(+3.94%)
Jun 12, 2020 120.29 121.93 115.76 118.02 65,200 +0.68(+0.58%)
Jun 11, 2020 121.50 121.90 116.99 117.34 68,246 -6.58(-5.31%)
Jun 10, 2020 125.90 125.90 123.05 123.92 54,060 -1.76(-1.40%)
Jun 09, 2020 125.03 126.31 123.13 125.68 38,827 -0.68(-0.54%)
Jun 08, 2020 125.52 127.82 123.61 126.36 69,599 +1.15(+0.92%)
Jun 05, 2020 128.43 128.70 124.82 125.21 54,900 -0.09(-0.07%)
Jun 04, 2020 128.04 128.74 123.62 125.30 61,917 -4.33(-3.34%)
Jun 03, 2020 122.51 130.48 121.78 129.63 77,609 +8.54(+7.05%)
Jun 02, 2020 122.45 122.88 120.31 121.09 101,877 -1.51(-1.23%)
Jun 01, 2020 124.99 124.99 122.60 122.60 75,094 -1.88(-1.51%)
May 29, 2020 124.45 125.14 123.90 124.48 75,000 -0.86(-0.69%)
May 28, 2020 126.78 127.35 124.86 125.34 76,622 -0.58(-0.46%)
May 27, 2020 126.34 126.65 124.04 125.92 63,173 +1.21(+0.97%)
May 26, 2020 124.00 124.98 122.85 124.71 101,192 +2.34(+1.91%)
May 22, 2020 121.36 122.47 120.68 122.37 79,900 +1.65(+1.37%)
May 21, 2020 120.40 122.05 119.62 120.72 100,879 -0.52(-0.43%)
May 20, 2020 120.80 121.96 118.24 121.24 59,917 +2.18(+1.83%)
May 19, 2020 120.74 122.68 118.79 119.06 90,576 -1.07(-0.89%)
May 18, 2020 118.81 120.70 118.81 120.13 87,074 +4.55(+3.94%)
May 15, 2020 113.39 117.11 110.24 115.58 184,100 +2.37(+2.09%)
May 14, 2020 112.07 113.56 109.64 113.21 124,783 -1.74(-1.51%)
May 13, 2020 119.57 119.57 114.75 114.95 56,791 -5.16(-4.30%)
May 12, 2020 124.23 124.23 119.63 120.11 69,686 -3.71(-3.00%)
May 11, 2020 124.90 125.57 123.45 123.82 78,838 -0.85(-0.68%)
May 08, 2020 125.38 125.75 121.61 124.67 110,300 +1.19(+0.96%)
May 07, 2020 123.58 124.75 122.64 123.48 70,784 +1.48(+1.21%)
May 06, 2020 121.08 123.43 120.81 122.00 62,702 +1.19(+0.99%)
May 05, 2020 120.36 123.86 119.80 120.81 57,774 +2.26(+1.91%)
May 04, 2020 122.19 122.19 117.14 118.55 91,058 -4.04(-3.30%)
May 01, 2020 123.66 124.18 120.96 122.59 66,400 -3.74(-2.96%)
Apr 30, 2020 125.71 128.84 125.25 126.33 88,937 -1.15(-0.90%)
Apr 29, 2020 130.08 130.08 123.20 127.48 161,467 -1.37(-1.06%)
Apr 28, 2020 129.90 131.01 127.80 128.85 85,510 -0.38(-0.29%)
Apr 27, 2020 127.27 131.30 127.00 129.23 66,569 +3.68(+2.93%)
Apr 24, 2020 125.96 127.48 124.64 125.55 36,400 -0.43(-0.34%)
Apr 23, 2020 125.62 127.58 124.00 125.98 58,561 +0.97(+0.78%)
Apr 22, 2020 124.48 126.21 123.39 125.01 54,757 +2.30(+1.87%)
Apr 21, 2020 124.06 124.52 121.65 122.71 67,763 -4.21(-3.32%)
Apr 20, 2020 124.06 127.36 123.00 126.92 46,043 +0.39(+0.31%)
Apr 17, 2020 127.23 127.42 125.45 126.53 72,000 +2.40(+1.93%)
Apr 16, 2020 122.79 125.46 122.07 124.13 59,704 +1.53(+1.25%)
Apr 15, 2020 121.62 124.90 120.49 122.60 59,789 -3.90(-3.08%)
Apr 14, 2020 126.02 127.61 124.83 126.50 76,342 +4.41(+3.61%)
Apr 13, 2020 124.30 124.30 119.57 122.09 49,056 -3.33(-2.66%)
Apr 09, 2020 124.85 127.33 122.82 125.42 52,300 +2.42(+1.97%)
Apr 08, 2020 119.39 124.60 118.74 123.00 58,767 +5.29(+4.49%)
Apr 07, 2020 117.78 119.80 115.11 117.71 54,536 +1.68(+1.45%)
Apr 06, 2020 117.56 117.56 112.49 116.03 67,475 +3.80(+3.39%)
Apr 03, 2020 113.44 115.60 109.39 112.23 42,800 -2.26(-1.97%)
Apr 02, 2020 112.24 117.86 111.50 114.49 37,993 +1.10(+0.97%)
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.