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 (%)
Apr 30, 2021 64.70 67.50 64.63 65.72 5,596,000 +0.21(+0.33%)
Apr 29, 2021 66.50 67.50 63.79 65.50 4,381,240 -2.58(-3.79%)
Apr 28, 2021 67.36 68.90 66.55 68.08 2,969,950 +0.38(+0.57%)
Apr 27, 2021 67.30 68.50 65.50 67.70 5,110,830 +1.82(+2.76%)
Apr 26, 2021 63.68 65.98 62.80 65.88 4,777,840 +4.58(+7.47%)
Apr 23, 2021 57.59 61.84 56.90 61.30 6,618,000 +1.48(+2.48%)
Apr 22, 2021 64.20 65.05 59.40 59.82 7,138,510 -5.23(-8.03%)
Apr 21, 2021 62.84 66.55 62.84 65.05 4,125,020 +0.40(+0.62%)
Apr 20, 2021 63.90 64.80 61.40 64.64 5,522,370 +0.89(+1.40%)
Apr 19, 2021 65.00 66.50 62.35 63.75 8,789,510 -5.61(-8.09%)
Apr 16, 2021 70.71 72.00 68.50 69.36 7,627,000 -4.65(-6.29%)
Apr 15, 2021 75.32 75.49 70.90 74.02 6,850,900 +0.47(+0.63%)
Apr 14, 2021 88.10 88.21 73.00 73.55 15,798,770 -11.30(-13.32%)
Apr 13, 2021 74.50 87.00 73.48 84.85 16,973,980 +13.03(+18.14%)
Apr 12, 2021 73.52 74.59 70.48 71.82 4,806,870 +0.72(+1.02%)
Apr 09, 2021 71.00 72.00 68.95 71.10 3,446,000 +2.09(+3.03%)
Apr 08, 2021 67.07 70.27 66.44 69.01 4,358,640 +3.39(+5.17%)
Apr 07, 2021 67.80 69.56 65.20 65.62 4,507,240 -4.84(-6.87%)
Apr 06, 2021 72.12 72.12 67.70 70.46 5,935,450 -1.60(-2.22%)
Apr 05, 2021 70.97 73.60 69.33 72.06 4,855,960 +1.70(+2.41%)
Apr 01, 2021 68.85 72.58 68.75 70.36 4,023,000 +2.48(+3.65%)
Mar 31, 2021 64.76 69.42 64.14 67.88 5,608,380 +2.48(+3.80%)
Mar 30, 2021 64.25 66.68 62.03 65.40 5,624,710 +2.26(+3.59%)
Mar 29, 2021 65.89 66.29 62.72 63.13 4,428,050 +0.73(+1.18%)
Mar 26, 2021 62.60 64.23 60.04 62.40 5,241,000 +0.31(+0.50%)
Mar 25, 2021 58.07 62.64 56.60 62.09 8,805,490 -0.07(-0.11%)
Mar 24, 2021 70.53 71.05 61.52 62.16 7,037,200 -5.56(-8.22%)
Mar 23, 2021 71.68 73.53 67.00 67.72 7,162,490 -4.73(-6.54%)
Mar 22, 2021 76.72 77.50 72.15 72.46 4,980,600 -5.25(-6.75%)
Mar 19, 2021 74.95 78.53 71.45 77.70 9,565,000 +4.50(+6.15%)
Mar 18, 2021 75.45 80.90 72.80 73.20 6,198,260 -3.89(-5.05%)
Mar 17, 2021 70.22 78.51 69.83 77.10 5,399,290 +4.67(+6.45%)
Mar 16, 2021 75.88 77.00 70.14 72.43 4,140,780 -4.47(-5.82%)
Mar 15, 2021 78.83 80.90 76.37 76.90 4,392,820 -1.50(-1.91%)
Mar 12, 2021 75.98 81.00 75.00 78.40 4,675,000 -1.97(-2.46%)
Mar 11, 2021 77.50 80.50 76.11 80.38 5,237,550 +4.72(+6.24%)
Mar 10, 2021 75.16 75.90 71.10 75.66 6,403,960 +4.06(+5.66%)
Mar 09, 2021 68.66 73.55 68.17 71.60 8,679,770 +9.18(+14.71%)
Mar 08, 2021 64.50 66.95 61.70 62.42 6,693,880 +0.39(+0.64%)
Mar 05, 2021 65.77 66.30 53.72 62.02 13,547,000 -2.54(-3.94%)
Mar 04, 2021 71.30 73.80 61.00 64.57 12,112,300 -8.59(-11.74%)
Mar 03, 2021 78.18 79.80 72.78 73.16 7,685,370 -1.69(-2.26%)
Mar 02, 2021 81.51 81.75 74.11 74.85 6,422,700 -3.39(-4.34%)
Mar 01, 2021 79.84 80.50 75.89 78.24 7,609,400 +3.20(+4.27%)
Feb 26, 2021 68.71 80.41 68.11 75.04 11,783,000 +1.88(+2.57%)
Feb 25, 2021 84.09 84.50 72.61 73.16 7,732,430 -8.61(-10.53%)
Feb 24, 2021 73.40 82.22 71.59 81.77 11,939,880 +12.65(+18.29%)
Feb 23, 2021 80.00 80.16 66.00 69.12 18,702,950 -18.48(-21.09%)
Feb 22, 2021 87.10 93.23 86.50 87.60 7,618,030 -8.77(-9.10%)
Feb 19, 2021 94.50 100.80 91.46 96.37 11,530,000 +3.59(+3.87%)
Feb 18, 2021 92.69 96.00 90.21 92.78 7,935,480 -1.40(-1.49%)
Feb 17, 2021 93.87 95.40 87.80 94.18 18,163,700 -1.32(-1.38%)
Feb 16, 2021 107.08 108.26 95.42 95.50 14,956,110 -7.93(-7.67%)
Feb 12, 2021 101.56 104.49 96.10 103.43 7,674,000 +2.44(+2.41%)
Feb 11, 2021 113.72 113.99 97.70 100.99 16,039,340 +3.55(+3.64%)
Feb 10, 2021 119.60 119.90 95.04 97.45 22,874,330 -29.85(-23.45%)
Feb 09, 2021 113.77 131.50 106.54 127.29 23,105,580 +23.19(+22.28%)
Feb 08, 2021 92.58 105.00 89.00 104.10 20,561,620 +23.50(+29.16%)
Feb 05, 2021 77.12 80.60 74.50 80.60 7,666,000 +4.04(+5.28%)
Feb 04, 2021 77.09 77.12 71.75 76.56 6,354,180 +2.44(+3.29%)
Feb 03, 2021 70.16 75.38 69.60 74.12 9,120,430 +5.33(+7.74%)
Feb 02, 2021 65.00 69.13 63.82 68.79 5,321,450 +5.34(+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.