Microstrategy Cl A (NQ: MSTR )

625.06 USD -12.73 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 798.40 805.00 758.88 782.44 760,940 +32.03(+4.27%)
Feb 26, 2021 687.12 804.06 681.14 750.41 1,178,300 +18.80(+2.57%)
Feb 25, 2021 840.94 845.00 726.10 731.61 773,243 -86.08(-10.53%)
Feb 24, 2021 734.00 822.15 715.88 817.69 1,193,988 +126.46(+18.29%)
Feb 23, 2021 800.01 801.58 660.00 691.23 1,870,295 -184.77(-21.09%)
Feb 22, 2021 871.00 932.28 865.00 876.00 761,803 -87.72(-9.10%)
Feb 19, 2021 945.00 1008 914.59 963.72 1,153,000 +35.94(+3.87%)
Feb 18, 2021 926.90 960.00 902.06 927.78 793,548 -14.02(-1.49%)
Feb 17, 2021 938.67 954.00 878.00 941.80 1,816,370 -13.20(-1.38%)
Feb 16, 2021 1071 1083 954.23 955.00 1,495,611 -79.31(-7.67%)
Feb 12, 2021 1016 1045 961.01 1034 767,400 +24.37(+2.41%)
Feb 11, 2021 1137 1140 977.02 1010 1,603,934 +35.46(+3.64%)
Feb 10, 2021 1196 1199 950.36 974.48 2,287,433 -298.46(-23.45%)
Feb 09, 2021 1138 1315 1065 1273 2,310,566 +231.94(+22.28%)
Feb 08, 2021 925.83 1050 890.01 1041 2,056,162 +235.00(+29.16%)
Feb 05, 2021 771.18 806.01 745.02 806.00 766,600 +40.41(+5.28%)
Feb 04, 2021 770.90 771.23 717.50 765.59 635,418 +24.40(+3.29%)
Feb 03, 2021 701.64 753.83 695.99 741.19 912,043 +53.27(+7.74%)
Feb 02, 2021 650.01 691.28 638.17 687.92 532,145 +53.36(+8.41%)
Feb 01, 2021 620.34 639.86 586.05 634.56 553,491 +17.25(+2.79%)
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 555.00 564.65 546.00 559.81 478,040 -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%)
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.