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

Microstrategy Cl A (NQ: MSTR )

173.80 +7.82 (+4.71%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 27, 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 (%)
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 22,514,670 +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%)
Oct 02, 2023 34.66 35.28 32.75 32.95 8,533,780 +0.12(+0.37%)
Sep 29, 2023 33.27 33.45 32.49 32.83 3,919,750 -0.06(-0.19%)
Sep 28, 2023 31.98 33.76 31.57 32.89 6,450,780 +1.33(+4.21%)
Sep 27, 2023 32.26 32.69 31.01 31.56 3,895,550 -0.17(-0.53%)
Sep 26, 2023 32.40 32.90 31.72 31.73 3,855,590 -1.03(-3.14%)
Sep 25, 2023 31.95 32.76 32.41 32.76 3,849,960 +0.48(+1.48%)
Sep 22, 2023 32.48 32.81 32.06 32.28 2,834,380 -0.33(-1.00%)
Sep 21, 2023 32.58 32.87 32.16 32.61 3,658,410 -0.74(-2.22%)
Sep 20, 2023 34.35 34.43 33.30 33.35 3,831,990 -0.58(-1.71%)
Sep 19, 2023 34.41 35.02 33.35 33.93 5,578,070 -0.14(-0.40%)
Sep 18, 2023 35.12 35.63 33.90 34.06 5,778,740 -0.02(-0.05%)
Sep 15, 2023 34.64 34.64 33.64 34.08 4,988,000 -0.56(-1.62%)
Sep 14, 2023 35.00 36.20 34.60 34.64 6,705,180 +0.46(+1.33%)
Sep 13, 2023 34.73 35.26 34.06 34.18 4,782,780 -0.59(-1.70%)
Sep 12, 2023 35.50 36.76 34.53 34.78 7,692,240 +0.51(+1.48%)
Sep 11, 2023 35.50 35.66 33.60 34.27 7,610,700 -1.36(-3.82%)
Sep 08, 2023 35.24 35.63 34.70 35.63 4,593,990 +0.32(+0.91%)
Sep 07, 2023 34.65 35.68 33.78 35.31 4,921,460 +0.24(+0.68%)
Sep 06, 2023 34.95 35.90 34.53 35.07 5,724,740 +0.15(+0.42%)
Sep 05, 2023 35.15 35.40 34.46 34.92 3,007,660 -0.22(-0.63%)
Sep 01, 2023 35.75 36.09 34.66 35.15 4,068,510 -0.60(-1.69%)
Aug 31, 2023 37.51 37.57 35.42 35.75 6,048,610 -1.41(-3.81%)
Aug 30, 2023 37.51 37.73 36.76 37.17 6,048,950 -0.98(-2.58%)
Aug 29, 2023 34.22 38.80 34.19 38.15 15,274,990 +3.72(+10.79%)
Aug 28, 2023 33.94 35.04 33.85 34.44 3,526,420 +0.83(+2.48%)
Aug 25, 2023 33.97 34.50 32.90 33.60 3,665,040 -0.05(-0.15%)
Aug 24, 2023 34.89 34.95 33.24 33.66 5,076,020 -0.98(-2.84%)
Aug 23, 2023 33.00 35.05 32.75 34.64 5,201,810 +1.69(+5.13%)
Aug 22, 2023 34.15 34.52 32.80 32.95 3,823,940 -0.57(-1.71%)
Aug 21, 2023 33.03 33.70 32.50 33.52 4,170,220 +0.66(+2.02%)
Aug 18, 2023 33.15 33.86 32.23 32.86 11,012,250 -1.82(-5.24%)
Aug 17, 2023 36.16 36.56 34.54 34.68 8,044,960 -2.29(-6.19%)
Aug 16, 2023 37.35 37.73 36.63 36.97 3,134,230 -0.65(-1.72%)
Aug 15, 2023 38.90 39.27 37.58 37.62 4,183,390 -1.27(-3.26%)
Aug 14, 2023 38.16 39.26 37.53 38.88 3,822,790 +0.45(+1.18%)
Aug 11, 2023 37.80 38.80 37.21 38.43 3,342,840 +0.63(+1.67%)
Aug 10, 2023 38.03 39.01 37.20 37.80 4,100,530 +0.02(+0.04%)
Aug 09, 2023 39.60 39.65 37.60 37.78 5,119,730 -1.16(-2.99%)
Aug 08, 2023 38.00 39.60 37.47 38.95 7,716,560 +1.87(+5.03%)
Aug 07, 2023 37.10 37.36 35.77 37.08 6,961,900 -0.62(-1.63%)
Aug 04, 2023 39.00 39.58 37.45 37.70 5,511,560 -1.29(-3.32%)
Aug 03, 2023 40.00 40.24 38.76 38.99 6,529,960 -1.74(-4.28%)
Aug 02, 2023 43.50 43.70 40.12 40.73 10,607,860 -2.77(-6.36%)
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.