Indicators

Microstrategy Cl A (NQ: MSTR )

1,233.12 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	687.12	804.06	681.14	750.41	1,178,300	+18.80(+2.57%)
Feb 25, 2021	840.94	845.00	726.10	731.61	773,243	-86.08(-10.53%)
Feb 24, 2021	734.00	822.15	715.88	817.69	1,193,988	+126.46(+18.29%)
Feb 23, 2021	800.01	801.58	660.00	691.23	1,870,295	-184.77(-21.09%)
Feb 22, 2021	871.00	932.28	865.00	876.00	761,803	-87.72(-9.10%)
Feb 19, 2021	945.00	1008	914.59	963.72	1,153,000	+35.94(+3.87%)
Feb 18, 2021	926.90	960.00	902.06	927.78	793,548	-14.02(-1.49%)
Feb 17, 2021	938.67	954.00	878.00	941.80	1,816,370	-13.20(-1.38%)
Feb 16, 2021	1071	1083	954.23	955.00	1,495,611	-79.31(-7.67%)
Feb 12, 2021	1016	1045	961.01	1034	767,400	+24.37(+2.41%)
Feb 11, 2021	1137	1140	977.02	1010	1,603,934	+35.46(+3.64%)
Feb 10, 2021	1196	1199	950.36	974.48	2,287,433	-298.46(-23.45%)
Feb 09, 2021	1138	1315	1065	1273	2,310,558	+231.94(+22.28%)
Feb 08, 2021	925.83	1050	890.01	1041	2,056,162	+235.00(+29.16%)
Feb 05, 2021	771.18	806.01	745.02	806.00	766,600	+40.41(+5.28%)
Feb 04, 2021	770.90	771.23	717.50	765.59	635,418	+24.40(+3.29%)
Feb 03, 2021	701.64	753.83	695.99	741.19	912,043	+53.27(+7.74%)
Feb 02, 2021	650.01	691.28	638.17	687.92	532,145	+53.36(+8.41%)

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.