Microstrategy Cl A (NQ: MSTR )

553.00 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 482.00 482.92 467.64 470.00 485,877 -23.85(-4.83%)
May 27, 2021 492.00 502.06 485.07 493.85 503,166 +11.06(+2.29%)
May 26, 2021 477.34 495.99 476.54 482.79 542,148 +13.12(+2.79%)
May 25, 2021 464.00 479.88 458.21 469.67 671,720 -2.78(-0.59%)
May 24, 2021 465.00 478.26 447.25 472.45 757,097 +21.93(+4.87%)
May 21, 2021 471.73 487.67 447.77 450.52 853,043 -22.14(-4.68%)
May 20, 2021 477.66 493.00 457.28 472.66 861,010 +17.80(+3.91%)
May 19, 2021 422.85 458.49 411.58 454.86 1,504,852 -32.34(-6.64%)
May 18, 2021 488.91 504.26 470.57 487.20 597,918 -2.15(-0.44%)
May 17, 2021 484.00 499.51 468.88 489.35 804,232 -31.96(-6.13%)
May 14, 2021 501.26 523.62 492.00 521.31 561,638 +33.23(+6.81%)
May 13, 2021 511.20 542.97 478.07 488.08 937,971 -53.80(-9.93%)
May 12, 2021 556.28 577.80 538.64 541.88 413,138 -35.08(-6.08%)
May 11, 2021 531.00 584.99 525.28 576.96 662,822 +7.50(+1.32%)
May 10, 2021 615.86 615.86 566.47 569.46 521,845 -51.00(-8.22%)
May 07, 2021 608.97 631.80 608.33 620.46 376,628 +11.38(+1.87%)
May 06, 2021 612.88 622.77 587.01 609.08 356,979 -14.37(-2.30%)
May 05, 2021 630.00 651.99 608.90 623.45 497,330 +6.57(+1.07%)
May 04, 2021 619.51 628.00 598.89 616.88 514,427 -18.74(-2.95%)
May 03, 2021 673.97 673.97 634.39 635.62 464,315 -21.54(-3.28%)
Apr 30, 2021 647.02 675.00 646.32 657.16 559,600 +2.15(+0.33%)
Apr 29, 2021 665.00 675.00 637.91 655.01 438,124 -25.81(-3.79%)
Apr 28, 2021 673.60 689.00 665.50 680.82 296,995 +3.83(+0.57%)
Apr 27, 2021 673.00 685.00 655.00 676.99 511,083 +18.17(+2.76%)
Apr 26, 2021 636.76 659.80 628.00 658.82 477,784 +45.78(+7.47%)
Apr 23, 2021 575.89 618.40 569.00 613.04 661,800 +14.84(+2.48%)
Apr 22, 2021 642.01 650.50 594.00 598.20 713,851 -52.26(-8.03%)
Apr 21, 2021 628.40 665.46 628.40 650.46 412,502 +4.01(+0.62%)
Apr 20, 2021 639.00 648.00 614.00 646.45 552,237 +8.93(+1.40%)
Apr 19, 2021 650.04 665.00 623.50 637.52 878,951 -56.10(-8.09%)
Apr 16, 2021 707.10 720.00 685.00 693.62 762,700 -46.53(-6.29%)
Apr 15, 2021 753.17 754.94 709.00 740.15 685,090 +4.65(+0.63%)
Apr 14, 2021 880.98 882.10 730.00 735.50 1,579,877 -113.04(-13.32%)
Apr 13, 2021 745.00 869.99 734.79 848.54 1,697,398 +130.30(+18.14%)
Apr 12, 2021 735.19 745.94 704.85 718.24 480,687 +7.24(+1.02%)
Apr 09, 2021 709.99 720.00 689.46 711.00 344,600 +20.88(+3.03%)
Apr 08, 2021 670.70 702.71 664.38 690.12 435,864 +33.92(+5.17%)
Apr 07, 2021 678.00 695.57 652.00 656.20 450,724 -48.38(-6.87%)
Apr 06, 2021 721.19 721.19 676.99 704.58 593,545 -15.97(-2.22%)
Apr 05, 2021 709.75 736.03 693.29 720.55 485,596 +16.99(+2.41%)
Apr 01, 2021 688.46 725.83 687.46 703.56 402,300 +24.76(+3.65%)
Mar 31, 2021 647.61 694.21 641.38 678.80 560,838 +24.82(+3.80%)
Mar 30, 2021 642.46 666.80 620.31 653.98 562,471 +22.64(+3.59%)
Mar 29, 2021 658.86 662.93 627.23 631.34 442,805 +7.34(+1.18%)
Mar 26, 2021 626.00 642.30 600.38 624.00 524,100 +3.09(+0.50%)
Mar 25, 2021 580.70 626.41 566.00 620.91 880,549 -0.66(-0.11%)
Mar 24, 2021 705.32 710.50 615.22 621.57 703,720 -55.64(-8.22%)
Mar 23, 2021 716.81 735.35 670.01 677.21 716,249 -47.35(-6.53%)
Mar 22, 2021 767.20 775.00 721.50 724.56 498,060 -52.48(-6.75%)
Mar 19, 2021 749.53 785.27 714.54 777.04 956,500 +44.99(+6.15%)
Mar 18, 2021 754.52 808.99 728.01 732.05 619,826 -38.94(-5.05%)
Mar 17, 2021 702.23 785.07 698.27 770.99 539,929 +46.70(+6.45%)
Mar 16, 2021 758.79 770.00 701.43 724.29 414,078 -44.72(-5.82%)
Mar 15, 2021 788.33 809.00 763.66 769.01 439,282 -14.99(-1.91%)
Mar 12, 2021 759.80 810.00 750.03 784.00 467,500 -19.75(-2.46%)
Mar 11, 2021 775.00 805.00 761.13 803.75 523,755 +47.20(+6.24%)
Mar 10, 2021 751.60 759.03 711.00 756.55 640,396 +40.56(+5.66%)
Mar 09, 2021 686.57 735.48 681.75 715.99 867,977 +91.80(+14.71%)
Mar 08, 2021 645.01 669.46 617.00 624.19 669,388 +3.95(+0.64%)
Mar 05, 2021 657.65 663.00 537.22 620.24 1,354,700 -25.42(-3.94%)
Mar 04, 2021 712.98 737.99 610.00 645.66 1,211,230 -85.91(-11.74%)
Mar 03, 2021 781.78 798.00 727.81 731.57 768,537 -16.93(-2.26%)
Mar 02, 2021 815.10 817.49 741.07 748.50 642,270 -33.94(-4.34%)
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.