Microstrategy Cl A (NQ: MSTR )

636.66 USD +5.85 (+0.93%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 18, 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 464.00 479.88 458.21 469.67 672,007 -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 556.28 577.80 538.64 541.88 413,136 -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%)
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.