Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

397.28 -76.55 (-16.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 535.63 543.00 371.84 397.28 100,059,000 -76.55(-16.16%)
Nov 20, 2024 463.40 504.83 457.30 473.83 69,710,816 +43.29(+10.05%)
Nov 19, 2024 389.50 449.00 381.00 430.54 50,684,924 +45.75(+11.89%)
Nov 18, 2024 345.42 388.49 339.38 384.79 32,624,144 +44.14(+12.96%)
Nov 15, 2024 336.60 349.94 324.10 340.65 25,842,174 +12.98(+3.96%)
Nov 14, 2024 341.77 348.00 318.62 327.67 26,474,148 -0.71(-0.22%)
Nov 13, 2024 366.98 383.40 321.70 328.38 45,932,560 -28.21(-7.91%)
Nov 12, 2024 334.77 360.89 325.50 356.59 39,613,600 +16.59(+4.88%)
Nov 11, 2024 297.00 351.73 293.30 340.00 46,589,592 +69.58(+25.73%)
Nov 08, 2024 275.57 279.38 262.60 270.42 18,791,720 -0.39(-0.14%)
Nov 07, 2024 256.80 280.80 252.70 270.81 23,832,930 +13.00(+5.04%)
Nov 06, 2024 260.00 261.20 242.69 257.81 26,237,424 +30.01(+13.17%)
Nov 05, 2024 233.34 243.46 225.43 227.80 17,640,848 +4.81(+2.16%)
Nov 04, 2024 226.97 231.68 220.82 222.99 13,437,418 -6.72(-2.93%)
Nov 01, 2024 245.33 255.75 225.93 229.71 26,259,216 -14.79(-6.05%)
Oct 31, 2024 251.12 252.88 237.00 244.50 21,956,012 -2.81(-1.14%)
Oct 30, 2024 246.50 255.80 239.00 247.31 20,529,048 -10.93(-4.23%)
Oct 29, 2024 264.25 267.89 251.24 258.24 25,925,208 +2.90(+1.14%)
Oct 28, 2024 244.64 259.50 242.77 255.34 23,087,226 +21.00(+8.96%)
Oct 25, 2024 236.38 245.57 227.75 234.34 25,093,276 -1.55(-0.66%)
Oct 24, 2024 220.09 236.29 218.25 235.89 23,191,158 +21.94(+10.25%)
Oct 23, 2024 215.08 222.85 204.91 213.95 16,992,834 -5.75(-2.62%)
Oct 22, 2024 216.21 221.40 212.08 219.70 13,761,922 +0.65(+0.30%)
Oct 21, 2024 214.49 223.15 208.45 219.05 17,992,820 +3.19(+1.48%)
Oct 18, 2024 197.59 218.65 197.10 215.86 22,815,040 +22.44(+11.60%)
Oct 17, 2024 192.80 198.88 185.81 193.42 11,387,660 -0.67(-0.35%)
Oct 16, 2024 199.90 200.62 191.96 194.09 12,419,151 -0.22(-0.11%)
Oct 15, 2024 206.73 211.16 189.70 194.31 23,084,722 -7.36(-3.65%)
Oct 14, 2024 224.48 227.15 201.43 201.67 31,685,778 -10.92(-5.14%)
Oct 11, 2024 188.50 212.81 187.41 212.59 29,962,128 +29.25(+15.95%)
Oct 10, 2024 191.89 192.20 178.00 183.34 15,912,565 -5.57(-2.95%)
Oct 09, 2024 189.77 198.39 185.25 188.91 13,419,096 -3.29(-1.71%)
Oct 08, 2024 186.10 198.49 184.45 192.20 20,950,228 +6.11(+3.28%)
Oct 07, 2024 179.71 191.99 178.80 186.09 19,789,786 +9.58(+5.43%)
Oct 04, 2024 166.72 176.55 163.97 176.51 14,015,624 +13.10(+8.02%)
Oct 03, 2024 163.39 165.86 157.82 163.41 8,809,029 -1.23(-0.75%)
Oct 02, 2024 160.51 173.88 159.16 164.64 12,544,950 +1.95(+1.20%)
Oct 01, 2024 168.52 169.43 157.02 162.69 14,063,966 -5.91(-3.51%)
Sep 30, 2024 168.63 175.51 167.31 168.60 13,395,123 -7.62(-4.32%)
Sep 27, 2024 170.48 179.60 168.31 176.22 17,321,208 +10.24(+6.17%)
Sep 26, 2024 157.63 167.51 156.38 165.98 17,046,734 +14.04(+9.24%)
Sep 25, 2024 152.30 157.88 151.50 151.94 7,835,269 -1.94(-1.26%)
Sep 24, 2024 150.16 154.33 146.71 153.88 9,379,536 +3.91(+2.61%)
Sep 23, 2024 147.48 151.59 145.01 149.97 10,072,649 +5.19(+3.58%)
Sep 20, 2024 144.39 148.03 141.64 144.78 12,332,358 +0.12(+0.08%)
Sep 19, 2024 140.45 148.96 139.62 144.66 20,184,044 +11.99(+9.04%)
Sep 18, 2024 130.44 139.49 128.51 132.67 16,318,745 +1.40(+1.07%)
Sep 17, 2024 138.37 140.16 128.82 131.27 21,030,092 -3.26(-2.42%)
Sep 16, 2024 137.02 137.88 132.67 134.53 8,746,220 -6.94(-4.91%)
Sep 13, 2024 131.10 143.00 129.84 141.47 12,247,470 +10.70(+8.18%)
Sep 12, 2024 129.00 134.10 127.27 130.77 6,039,127 +1.49(+1.15%)
Sep 11, 2024 124.81 131.00 121.30 129.28 8,765,727 -0.36(-0.28%)
Sep 10, 2024 123.00 129.82 121.55 129.64 7,717,437 +4.82(+3.86%)
Sep 09, 2024 118.93 125.23 117.50 124.82 9,765,476 +10.52(+9.20%)
Sep 06, 2024 122.93 124.69 113.69 114.30 8,820,720 -5.27(-4.41%)
Sep 05, 2024 122.35 126.83 119.43 119.57 6,054,813 -5.28(-4.23%)
Sep 04, 2024 120.25 125.98 117.94 124.85 8,282,982 +2.53(+2.07%)
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.