Skip to main content

Microstrategy Cl A (NQ: MSTR )

1,495.54 +11.66 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1505 1538 1462 1496 1,381,815 +11.66(+0.79%)
Jun 13, 2024 1563 1574 1441 1484 2,117,210 -119.79(-7.47%)
Jun 12, 2024 1620 1693 1592 1604 1,366,557 +48.18(+3.10%)
Jun 11, 2024 1542 1564 1487 1555 1,139,878 -44.43(-2.78%)
Jun 10, 2024 1575 1648 1560 1600 725,127 +3.72(+0.23%)
Jun 07, 2024 1671 1718 1585 1596 1,262,691 -60.43(-3.65%)
Jun 06, 2024 1699 1735 1647 1657 1,161,604 -38.06(-2.25%)
Jun 05, 2024 1675 1718 1636 1695 1,094,400 +55.92(+3.41%)
Jun 04, 2024 1617 1697 1615 1639 1,320,974 +11.36(+0.70%)
Jun 03, 2024 1601 1656 1560 1627 1,121,012 +103.92(+6.82%)
May 31, 2024 1597 1615 1442 1523 2,216,226 -17.51(-1.14%)
May 30, 2024 1653 1715 1532 1541 1,473,052 -77.70(-4.80%)
May 29, 2024 1650 1659 1611 1619 731,054 -56.65(-3.38%)
May 28, 2024 1650 1692 1610 1675 1,078,768 -9.49(-0.56%)
May 24, 2024 1540 1685 1528 1685 1,206,859 +140.77(+9.12%)
May 23, 2024 1669 1670 1530 1544 1,153,789 -102.93(-6.25%)
May 22, 2024 1663 1718 1620 1647 1,032,369 -8.42(-0.51%)
May 21, 2024 1730 1740 1645 1655 1,293,034 -71.82(-4.16%)
May 20, 2024 1597 1729 1551 1727 1,642,420 +142.74(+9.01%)
May 17, 2024 1501 1585 1469 1584 1,652,939 +144.52(+10.04%)
May 16, 2024 1494 1519 1435 1440 1,365,167 -63.49(-4.22%)
May 15, 2024 1380 1520 1351 1503 2,062,355 +205.84(+15.86%)
May 14, 2024 1226 1299 1226 1298 924,246 +51.67(+4.15%)
May 13, 2024 1218 1264 1203 1246 873,633 +65.48(+5.55%)
May 10, 2024 1290 1302 1179 1180 1,403,847 -83.16(-6.58%)
May 09, 2024 1230 1303 1201 1264 1,048,098 +30.52(+2.48%)
May 08, 2024 1198 1260 1190 1233 861,992 -24.33(-1.93%)
May 07, 2024 1278 1319 1251 1257 993,125 -11.36(-0.90%)
May 06, 2024 1274 1339 1260 1269 1,384,237 +45.80(+3.74%)
May 03, 2024 1201 1242 1173 1223 1,562,514 +93.59(+8.29%)
May 02, 2024 1055 1142 1042 1129 1,537,867 +101.15(+9.84%)
May 01, 2024 1016 1109 1010 1028 1,921,204 -36.76(-3.45%)
Apr 30, 2024 1199 1215 1063 1065 2,488,618 -227.94(-17.63%)
Apr 29, 2024 1250 1308 1228 1293 1,008,041 +10.59(+0.83%)
Apr 26, 2024 1225 1286 1204 1282 881,760 +41.97(+3.38%)
Apr 25, 2024 1226 1268 1201 1240 771,860 -25.26(-2.00%)
Apr 24, 2024 1327 1345 1260 1266 951,508 -72.97(-5.45%)
Apr 23, 2024 1311 1394 1299 1339 1,044,924 +14.63(+1.10%)
Apr 22, 2024 1209 1348 1208 1324 1,931,785 +149.90(+12.77%)
Apr 19, 2024 1237 1259 1166 1174 1,474,654 -34.05(-2.82%)
Apr 18, 2024 1192 1288 1168 1208 1,814,235 +20.11(+1.69%)
Apr 17, 2024 1258 1264 1132 1188 2,034,717 -65.98(-5.26%)
Apr 16, 2024 1306 1328 1215 1254 1,722,509 -81.85(-6.13%)
Apr 15, 2024 1470 1490 1321 1336 1,609,038 -143.70(-9.71%)
Apr 12, 2024 1535 1538 1433 1480 1,290,598 -72.23(-4.65%)
Apr 11, 2024 1543 1578 1510 1552 1,435,611 -14.19(-0.91%)
Apr 10, 2024 1388 1566 1374 1566 1,931,440 +124.98(+8.67%)
Apr 09, 2024 1478 1480 1375 1441 1,670,414 -71.97(-4.76%)
Apr 08, 2024 1602 1624 1491 1513 2,054,079 +73.99(+5.14%)
Apr 05, 2024 1570 1674 1432 1439 2,274,247 -176.42(-10.92%)
Apr 04, 2024 1693 1740 1610 1615 2,010,571 +9.31(+0.58%)
Apr 03, 2024 1580 1699 1568 1606 1,975,066 +27.28(+1.73%)
Apr 02, 2024 1492 1592 1463 1579 1,851,960 -57.91(-3.54%)
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.