Skip to main content

MicroStrategy Incorporated - Class A Common Stock (NQ:MSTR)

404.23 +20.35 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 389.78 407.39 384.25 404.23 13,735,226 +20.35(+5.30%)
Jun 27, 2025 385.23 397.99 383.41 383.88 18,732,108 -2.56(-0.66%)
Jun 26, 2025 386.35 392.67 384.15 386.44 10,195,931 -2.23(-0.57%)
Jun 25, 2025 384.83 389.49 379.31 388.67 10,600,543 +11.65(+3.09%)
Jun 24, 2025 373.68 384.36 371.00 377.02 10,171,960 +9.84(+2.68%)
Jun 23, 2025 362.48 370.30 358.80 367.18 10,586,922 -2.52(-0.68%)
Jun 20, 2025 372.75 376.10 365.11 369.70 12,821,920 +0.67(+0.18%)
Jun 18, 2025 371.43 374.91 367.42 369.03 9,200,579 -6.15(-1.64%)
Jun 17, 2025 375.26 378.48 367.00 375.18 11,208,364 -7.07(-1.85%)
Jun 16, 2025 387.61 388.15 377.40 382.25 8,061,248 -0.62(-0.16%)
Jun 13, 2025 375.23 383.56 370.62 382.87 9,379,047 +3.11(+0.82%)
Jun 12, 2025 378.40 391.22 373.98 379.76 9,414,089 -7.35(-1.90%)
Jun 11, 2025 391.23 392.77 380.50 387.11 6,793,880 -4.07(-1.04%)
Jun 10, 2025 393.24 394.00 383.60 391.18 7,057,413 -0.94(-0.24%)
Jun 09, 2025 380.68 394.79 377.60 392.12 10,902,194 +17.65(+4.71%)
Jun 06, 2025 377.40 380.60 369.71 374.47 9,384,399 +5.68(+1.54%)
Jun 05, 2025 383.85 385.38 364.30 368.79 11,934,677 -9.31(-2.46%)
Jun 04, 2025 385.80 386.12 375.66 378.10 8,463,262 -9.33(-2.41%)
Jun 03, 2025 379.40 391.01 371.37 387.43 11,332,137 +15.16(+4.07%)
Jun 02, 2025 367.89 378.43 367.02 372.27 8,083,191 +3.21(+0.87%)
May 30, 2025 369.00 372.56 359.15 369.06 12,596,044 -1.57(-0.42%)
May 29, 2025 370.79 373.86 362.74 370.63 10,199,503 +6.38(+1.75%)
May 28, 2025 368.53 370.65 358.50 364.25 9,873,523 -7.95(-2.14%)
May 27, 2025 381.11 381.30 364.18 372.20 14,131,668 +2.69(+0.73%)
May 23, 2025 391.51 392.19 367.31 369.51 21,449,452 -29.95(-7.50%)
May 22, 2025 413.20 426.32 398.91 399.46 16,478,717 -3.23(-0.80%)
May 21, 2025 415.92 423.34 395.53 402.69 18,541,076 -14.23(-3.41%)
May 20, 2025 413.50 417.85 406.10 416.92 11,508,855 +3.50(+0.85%)
May 19, 2025 392.81 414.59 392.62 413.42 12,784,744 +13.62(+3.41%)
May 16, 2025 399.00 406.90 389.01 399.80 12,461,182 +2.77(+0.70%)
May 15, 2025 411.70 415.36 394.14 397.03 14,659,976 -19.72(-4.73%)
May 14, 2025 420.39 425.94 410.41 416.75 10,697,752 -4.86(-1.15%)
May 13, 2025 412.55 422.55 404.12 421.61 12,916,268 +16.68(+4.12%)
May 12, 2025 420.92 422.04 400.83 404.93 16,224,478 -11.10(-2.67%)
May 09, 2025 420.00 430.35 406.22 416.03 17,175,028 +1.65(+0.40%)
May 08, 2025 408.17 423.11 404.50 414.38 22,101,938 +21.90(+5.58%)
May 07, 2025 393.80 396.35 388.26 392.48 10,583,532 +6.88(+1.78%)
May 06, 2025 378.56 387.86 377.77 385.60 9,604,670 -0.93(-0.24%)
May 05, 2025 383.33 391.93 374.20 386.53 14,409,283 -7.84(-1.99%)
May 02, 2025 393.88 401.70 387.51 394.37 15,948,182 +12.77(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.