Skip to main content

Microstrategy Cl A (NQ: MSTR )

132.67 +1.40 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 67.48 68.00 61.72 63.16 15,934,060 -3.63(-5.43%)
Dec 28, 2023 65.47 68.94 65.35 66.79 15,722,200 -0.28(-0.42%)
Dec 27, 2023 61.38 67.38 61.38 67.07 21,173,840 +6.68(+11.06%)
Dec 26, 2023 60.95 61.55 59.65 60.39 12,026,360 -1.53(-2.48%)
Dec 22, 2023 58.20 62.26 57.87 61.92 12,619,830 +3.73(+6.41%)
Dec 21, 2023 58.81 59.13 57.44 58.20 7,144,770 +0.85(+1.48%)
Dec 20, 2023 58.98 59.96 57.21 57.35 13,748,670 +0.22(+0.38%)
Dec 19, 2023 58.35 59.04 56.45 57.13 8,711,870 -0.06(-0.10%)
Dec 18, 2023 56.11 57.90 55.90 57.19 8,395,900 +0.15(+0.26%)
Dec 15, 2023 57.50 57.52 56.47 57.04 9,880,340 -1.20(-2.05%)
Dec 14, 2023 58.80 59.00 57.56 58.24 9,146,740 -0.36(-0.62%)
Dec 13, 2023 55.76 58.60 55.23 58.60 9,638,180 +2.77(+4.96%)
Dec 12, 2023 56.00 56.70 54.90 55.83 7,097,930 +0.25(+0.45%)
Dec 11, 2023 57.41 57.79 54.62 55.58 13,355,410 -4.36(-7.27%)
Dec 08, 2023 57.35 59.94 57.28 59.94 9,530,750 +2.83(+4.96%)
Dec 07, 2023 55.72 57.81 55.21 57.11 5,731,980 +0.22(+0.39%)
Dec 06, 2023 58.51 58.66 56.61 56.89 9,528,180 -0.86(-1.49%)
Dec 05, 2023 56.60 58.99 56.34 57.75 14,727,440 +1.43(+2.54%)
Dec 04, 2023 56.70 57.78 55.00 56.32 17,572,690 +3.55(+6.74%)
Dec 01, 2023 50.35 52.98 50.34 52.77 14,040,630 +2.94(+5.90%)
Nov 30, 2023 49.80 50.50 48.73 49.83 7,397,110 -0.88(-1.74%)
Nov 29, 2023 50.80 51.35 49.70 50.71 6,565,810 +0.12(+0.24%)
Nov 28, 2023 50.51 51.53 49.83 50.59 8,858,310 +1.05(+2.12%)
Nov 27, 2023 50.58 51.48 49.53 49.54 10,522,250 -2.49(-4.78%)
Nov 24, 2023 51.00 52.68 50.55 52.02 9,074,150 +1.24(+2.43%)
Nov 22, 2023 49.40 50.94 48.11 50.79 7,339,890 +1.48(+3.01%)
Nov 21, 2023 49.80 50.31 48.45 49.30 7,840,420 -1.55(-3.05%)
Nov 20, 2023 49.20 51.25 49.20 50.85 10,593,000 +2.23(+4.59%)
Nov 17, 2023 49.27 49.59 48.34 48.62 7,557,980 -0.29(-0.58%)
Nov 16, 2023 49.40 50.28 48.30 48.91 11,440,040 -1.69(-3.33%)
Nov 15, 2023 48.63 50.93 48.07 50.59 14,504,720 +2.59(+5.41%)
Nov 14, 2023 50.67 50.68 46.00 48.00 16,595,340 -2.49(-4.93%)
Nov 13, 2023 50.20 50.69 48.68 50.49 9,228,730 -0.43(-0.84%)
Nov 10, 2023 50.40 51.33 49.45 50.92 9,471,710 +1.51(+3.06%)
Nov 09, 2023 49.83 53.52 48.59 49.41 21,097,620 +1.96(+4.12%)
Nov 08, 2023 46.91 47.86 45.85 47.45 7,825,850 +0.10(+0.20%)
Nov 07, 2023 45.40 47.49 44.90 47.35 7,238,980 +1.39(+3.03%)
Nov 06, 2023 46.10 47.30 45.10 45.96 7,818,010 +0.57(+1.25%)
Nov 03, 2023 44.50 46.42 44.14 45.40 9,453,080 +0.03(+0.07%)
Nov 02, 2023 44.05 45.41 42.40 45.36 11,836,810 +2.70(+6.32%)
Nov 01, 2023 42.96 43.00 41.24 42.67 7,512,170 +0.33(+0.77%)
Oct 31, 2023 41.65 42.38 41.01 42.34 6,201,780 +0.32(+0.75%)
Oct 30, 2023 42.30 43.47 41.00 42.02 8,255,510 +1.35(+3.31%)
Oct 27, 2023 42.00 42.15 39.82 40.68 7,335,610 -0.67(-1.62%)
Oct 26, 2023 42.00 43.00 40.62 41.34 10,056,310 -1.98(-4.56%)
Oct 25, 2023 43.48 44.95 42.51 43.32 12,594,670 +0.84(+1.97%)
Oct 24, 2023 40.84 43.90 40.13 42.49 22,581,460 +4.74(+12.55%)
Oct 23, 2023 35.53 38.39 34.61 37.75 12,713,100 +2.95(+8.46%)
Oct 20, 2023 35.37 36.20 34.42 34.80 8,763,620 +0.57(+1.66%)
Oct 19, 2023 33.07 34.88 32.81 34.23 5,355,290 +1.32(+4.01%)
Oct 18, 2023 33.59 33.83 32.65 32.91 3,685,410 -0.63(-1.87%)
Oct 17, 2023 32.13 34.09 32.13 33.54 6,145,850 +0.96(+2.95%)
Oct 16, 2023 33.80 35.30 32.10 32.58 12,582,940 +0.76(+2.38%)
Oct 13, 2023 32.76 32.76 31.43 31.82 3,971,030 -0.54(-1.66%)
Oct 12, 2023 33.50 33.50 32.09 32.36 4,450,630 -1.10(-3.29%)
Oct 11, 2023 33.86 34.03 33.03 33.46 3,063,590 -0.59(-1.72%)
Oct 10, 2023 34.12 34.65 33.70 34.05 3,866,130 +0.00(+0.00%)
Oct 09, 2023 33.15 34.42 33.14 34.05 3,803,860 -0.02(-0.05%)
Oct 06, 2023 32.00 34.18 31.92 34.06 4,731,510 +1.72(+5.32%)
Oct 05, 2023 32.38 32.80 31.52 32.34 4,105,790 +0.30(+0.94%)
Oct 04, 2023 31.48 32.39 30.71 32.04 4,935,610 +0.91(+2.91%)
Oct 03, 2023 32.39 32.60 31.10 31.13 6,450,320 -1.82(-5.51%)
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.