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

Microstrategy Cl A (NQ: MSTR )

144.78 +0.12 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 194.30 173.32 173.25 170.46 45,589,168 -21.46(-11.18%)
Mar 27, 2024 195.30 200.00 184.20 191.92 26,116,610 +4.22(+2.25%)
Mar 26, 2024 188.24 190.95 179.20 187.70 23,881,520 +2.10(+1.13%)
Mar 25, 2024 160.50 187.37 159.44 185.60 38,810,340 +33.30(+21.86%)
Mar 22, 2024 152.00 159.45 149.00 152.30 20,836,200 -7.63(-4.77%)
Mar 21, 2024 159.41 170.44 158.10 159.93 31,760,110 +5.28(+3.41%)
Mar 20, 2024 142.30 155.00 136.30 154.65 33,189,390 +12.90(+9.10%)
Mar 19, 2024 132.61 145.00 123.01 141.75 44,485,580 -8.53(-5.67%)
Mar 18, 2024 171.84 173.49 144.50 150.28 45,067,420 -27.96(-15.69%)
Mar 15, 2024 160.00 181.50 157.00 178.24 44,939,540 +10.55(+6.29%)
Mar 14, 2024 170.80 174.60 155.08 167.69 49,814,668 -8.93(-5.06%)
Mar 13, 2024 166.00 177.40 162.00 176.62 37,604,988 +17.28(+10.85%)
Mar 12, 2024 154.40 159.50 143.80 159.34 35,327,428 +10.91(+7.35%)
Mar 11, 2024 155.00 165.71 147.74 148.42 40,964,828 +5.86(+4.11%)
Mar 08, 2024 132.80 145.17 128.37 142.56 37,418,420 +12.56(+9.66%)
Mar 07, 2024 128.50 132.10 122.50 130.00 21,595,430 +5.38(+4.32%)
Mar 06, 2024 114.00 128.56 113.11 124.62 37,833,600 +19.52(+18.57%)
Mar 05, 2024 124.42 133.78 103.51 105.10 57,038,848 -28.30(-21.21%)
Mar 04, 2024 120.00 135.99 119.00 133.40 53,843,240 +25.46(+23.59%)
Mar 01, 2024 99.60 108.00 99.20 107.94 26,964,380 +5.65(+5.53%)
Feb 29, 2024 99.90 104.00 96.04 102.28 35,081,500 +5.99(+6.22%)
Feb 28, 2024 95.20 100.89 91.55 96.30 47,980,148 +9.11(+10.46%)
Feb 27, 2024 86.61 89.00 84.18 87.18 22,694,900 +7.53(+9.46%)
Feb 26, 2024 68.79 81.00 68.79 79.65 22,523,990 +10.90(+15.86%)
Feb 23, 2024 69.90 70.43 67.81 68.74 7,392,860 -2.57(-3.61%)
Feb 22, 2024 68.37 72.33 68.00 71.31 10,513,800 +4.03(+6.00%)
Feb 21, 2024 68.43 68.54 66.43 67.28 6,947,740 -3.22(-4.56%)
Feb 20, 2024 71.08 72.20 67.03 70.50 9,619,320 +0.54(+0.77%)
Feb 16, 2024 73.50 74.00 68.94 69.96 13,407,130 -1.84(-2.57%)
Feb 15, 2024 79.24 80.68 70.75 71.80 23,906,930 -5.19(-6.74%)
Feb 14, 2024 74.60 77.48 73.42 76.99 20,433,210 +8.39(+12.22%)
Feb 13, 2024 67.50 70.12 65.56 68.60 13,813,790 -3.15(-4.39%)
Feb 12, 2024 65.20 72.53 65.02 71.75 23,076,190 +7.12(+11.02%)
Feb 09, 2024 62.74 64.89 61.41 64.63 24,736,590 +5.85(+9.95%)
Feb 08, 2024 53.00 58.85 52.51 58.78 22,794,630 +7.98(+15.71%)
Feb 07, 2024 49.95 50.86 46.75 50.80 10,938,190 +1.00(+2.01%)
Feb 06, 2024 49.33 50.92 49.31 49.80 6,854,490 +0.74(+1.51%)
Feb 05, 2024 50.20 50.35 48.20 49.06 8,584,030 -0.95(-1.90%)
Feb 02, 2024 49.73 50.90 49.10 50.01 6,098,010 -0.34(-0.67%)
Feb 01, 2024 50.18 51.51 49.60 50.35 6,251,070 +0.23(+0.45%)
Jan 31, 2024 50.80 52.79 49.94 50.12 9,269,650 -1.83(-3.52%)
Jan 30, 2024 51.70 52.58 50.76 51.95 7,352,890 +0.57(+1.11%)
Jan 29, 2024 50.00 52.50 49.02 51.38 13,604,970 +1.93(+3.90%)
Jan 26, 2024 47.00 50.09 46.48 49.45 14,682,420 +3.67(+8.02%)
Jan 25, 2024 45.23 46.40 44.59 45.78 6,598,810 +0.68(+1.51%)
Jan 24, 2024 46.00 46.20 44.51 45.10 8,169,560 +0.08(+0.18%)
Jan 23, 2024 45.00 45.98 43.87 45.02 11,687,240 -2.00(-4.25%)
Jan 22, 2024 46.80 48.40 45.54 47.02 11,375,920 -1.08(-2.25%)
Jan 19, 2024 48.45 48.72 46.50 48.10 11,771,750 -0.56(-1.15%)
Jan 18, 2024 50.00 52.20 47.78 48.66 16,610,060 -1.24(-2.48%)
Jan 17, 2024 47.42 49.91 47.42 49.90 9,749,370 +1.69(+3.50%)
Jan 16, 2024 47.90 48.95 46.70 48.21 16,435,580 -0.34(-0.70%)
Jan 12, 2024 52.50 52.59 48.10 48.55 27,505,790 -5.07(-9.45%)
Jan 11, 2024 59.90 61.10 53.03 53.62 25,673,860 -2.95(-5.21%)
Jan 10, 2024 56.67 58.70 55.38 56.57 15,826,000 -1.16(-2.01%)
Jan 09, 2024 60.00 60.28 57.12 57.73 14,290,790 -2.07(-3.46%)
Jan 08, 2024 64.00 64.69 58.65 59.80 25,018,550 -3.31(-5.24%)
Jan 05, 2024 64.87 65.40 63.00 63.11 9,323,090 -2.47(-3.77%)
Jan 04, 2024 63.86 66.80 62.84 65.58 11,177,420 +2.48(+3.92%)
Jan 03, 2024 64.32 65.86 62.53 63.11 19,193,820 -5.41(-7.89%)
Jan 02, 2024 69.25 72.78 68.00 68.52 22,028,270 +5.35(+8.48%)
Dec 29, 2023 67.48 68.00 61.72 63.16 15,934,060 -3.63(-5.43%)
Dec 28, 2023 65.47 68.94 65.35 66.79 15,722,200 -0.28(-0.42%)
Dec 27, 2023 61.38 67.38 61.38 67.07 21,173,840 +6.68(+11.06%)
Dec 26, 2023 60.95 61.55 59.65 60.39 12,026,360 -1.53(-2.48%)
Dec 22, 2023 58.20 62.26 57.87 61.92 12,619,830 +3.73(+6.41%)
Dec 21, 2023 58.81 59.13 57.44 58.20 7,144,770 +0.85(+1.48%)
Dec 20, 2023 58.98 59.96 57.21 57.35 13,748,670 +0.22(+0.38%)
Dec 19, 2023 58.35 59.04 56.45 57.13 8,711,870 -0.06(-0.10%)
Dec 18, 2023 56.11 57.90 55.90 57.19 8,395,900 +0.15(+0.26%)
Dec 15, 2023 57.50 57.52 56.47 57.04 9,880,340 -1.20(-2.05%)
Dec 14, 2023 58.80 59.00 57.56 58.24 9,146,740 -0.36(-0.62%)
Dec 13, 2023 55.76 58.60 55.23 58.60 9,638,180 +2.77(+4.96%)
Dec 12, 2023 56.00 56.70 54.90 55.83 7,097,930 +0.25(+0.45%)
Dec 11, 2023 57.41 57.79 54.62 55.58 13,355,410 -4.36(-7.27%)
Dec 08, 2023 57.35 59.94 57.28 59.94 9,530,750 +2.83(+4.96%)
Dec 07, 2023 55.72 57.81 55.21 57.11 5,731,980 +0.22(+0.39%)
Dec 06, 2023 58.51 58.66 56.61 56.89 9,528,180 -0.86(-1.49%)
Dec 05, 2023 56.60 58.99 56.34 57.75 14,727,440 +1.43(+2.54%)
Dec 04, 2023 56.70 57.78 55.00 56.32 17,572,690 +3.55(+6.74%)
Dec 01, 2023 50.35 52.98 50.34 52.77 14,040,630 +2.94(+5.90%)
Nov 30, 2023 49.80 50.50 48.73 49.83 7,397,110 -0.88(-1.74%)
Nov 29, 2023 50.80 51.35 49.70 50.71 6,565,810 +0.12(+0.24%)
Nov 28, 2023 50.51 51.53 49.83 50.59 8,858,310 +1.05(+2.12%)
Nov 27, 2023 50.58 51.48 49.53 49.54 10,522,250 -2.49(-4.78%)
Nov 24, 2023 51.00 52.68 50.55 52.02 9,074,150 +1.24(+2.43%)
Nov 22, 2023 49.40 50.94 48.11 50.79 7,339,890 +1.48(+3.01%)
Nov 21, 2023 49.80 50.31 48.45 49.30 7,840,420 -1.55(-3.05%)
Nov 20, 2023 49.20 51.25 49.20 50.85 10,593,000 +2.23(+4.59%)
Nov 17, 2023 49.27 49.59 48.34 48.62 7,557,980 -0.29(-0.58%)
Nov 16, 2023 49.40 50.28 48.30 48.91 11,440,040 -1.69(-3.33%)
Nov 15, 2023 48.63 50.93 48.07 50.59 14,504,720 +2.59(+5.41%)
Nov 14, 2023 50.67 50.68 46.00 48.00 16,595,340 -2.49(-4.93%)
Nov 13, 2023 50.20 50.69 48.68 50.49 9,228,730 -0.43(-0.84%)
Nov 10, 2023 50.40 51.33 49.45 50.92 9,471,710 +1.51(+3.06%)
Nov 09, 2023 49.83 53.52 48.59 49.41 21,097,620 +1.96(+4.12%)
Nov 08, 2023 46.91 47.86 45.85 47.45 7,825,850 +0.10(+0.20%)
Nov 07, 2023 45.40 47.49 44.90 47.35 7,238,980 +1.39(+3.03%)
Nov 06, 2023 46.10 47.30 45.10 45.96 7,818,010 +0.57(+1.25%)
Nov 03, 2023 44.50 46.42 44.14 45.40 9,453,080 +0.03(+0.07%)
Nov 02, 2023 44.05 45.41 42.40 45.36 11,836,810 +2.70(+6.32%)
Nov 01, 2023 42.96 43.00 41.24 42.67 7,512,170 +0.33(+0.77%)
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 22,581,460 +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 5,201,930 +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 8,044,160 -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%)
Aug 01, 2023 43.00 43.80 42.09 43.50 6,657,530 -0.29(-0.66%)
Jul 31, 2023 44.00 44.28 43.22 43.79 4,868,050 +0.33(+0.75%)
Jul 28, 2023 43.40 43.87 42.48 43.46 4,642,400 +0.85(+1.99%)
Jul 27, 2023 45.10 45.25 42.42 42.62 5,651,650 -1.73(-3.90%)
Jul 26, 2023 43.68 44.79 43.63 44.35 5,296,710 +0.66(+1.52%)
Jul 25, 2023 43.09 44.24 43.02 43.68 4,478,270 +0.59(+1.37%)
Jul 24, 2023 42.76 43.19 41.29 43.09 6,551,590 -0.57(-1.31%)
Jul 21, 2023 44.19 44.59 42.66 43.66 5,634,140 -0.42(-0.95%)
Jul 20, 2023 45.52 46.13 43.52 44.08 6,312,080 -1.23(-2.71%)
Jul 19, 2023 45.18 46.16 44.68 45.31 5,500,150 +0.73(+1.64%)
Jul 18, 2023 44.95 45.40 43.50 44.58 7,831,450 -0.41(-0.91%)
Jul 17, 2023 45.72 46.70 44.44 44.99 8,620,680 -0.90(-1.96%)
Jul 14, 2023 45.55 47.51 44.72 45.89 17,243,650 -0.30(-0.64%)
Jul 13, 2023 41.80 46.70 41.28 46.18 20,772,360 +4.83(+11.69%)
Jul 12, 2023 41.80 42.10 40.52 41.35 9,234,020 +0.12(+0.29%)
Jul 11, 2023 40.10 41.50 39.69 41.23 12,058,670 +0.46(+1.13%)
Jul 10, 2023 38.12 40.80 37.00 40.77 9,963,290 +2.70(+7.08%)
Jul 07, 2023 37.36 39.20 37.36 38.07 9,417,670 +0.42(+1.11%)
Jul 06, 2023 38.06 38.50 36.20 37.66 8,916,130 -0.16(-0.41%)
Jul 05, 2023 36.70 38.30 35.91 37.81 11,860,550 +0.03(+0.07%)
Jul 03, 2023 34.70 37.83 34.60 37.78 11,065,030 +3.54(+10.34%)
Jun 30, 2023 35.00 35.27 32.23 34.24 15,255,100 +0.22(+0.64%)
Jun 29, 2023 33.56 34.08 32.85 34.03 8,568,860 +1.46(+4.50%)
Jun 28, 2023 31.99 33.28 31.84 32.56 6,579,980 +0.07(+0.22%)
Jun 27, 2023 31.23 32.80 31.15 32.49 8,760,180 +1.91(+6.26%)
Jun 26, 2023 32.40 32.86 30.11 30.57 11,268,540 -2.34(-7.10%)
Jun 23, 2023 32.70 33.70 31.73 32.91 15,637,560 +0.19(+0.57%)
Jun 22, 2023 33.25 33.74 31.31 32.72 11,432,240 -0.41(-1.23%)
Jun 21, 2023 32.40 33.80 32.03 33.13 19,245,930 +1.79(+5.71%)
Jun 20, 2023 30.00 31.52 28.97 31.34 18,919,920 +2.00(+6.82%)
Jun 16, 2023 28.50 29.80 28.10 29.34 14,232,830 +1.55(+5.57%)
Jun 15, 2023 27.41 28.14 26.60 27.79 7,853,610 -1.67(-5.68%)
May 08, 2023 31.11 31.17 29.40 29.47 10,422,050 -3.20(-9.81%)
May 05, 2023 31.30 32.87 31.20 32.67 9,082,150 +1.45(+4.64%)
May 04, 2023 31.11 32.12 30.75 31.22 7,149,580 +0.80(+2.62%)
May 03, 2023 32.05 32.19 30.17 30.43 11,920,490 -2.38(-7.24%)
May 02, 2023 31.01 33.29 30.51 32.80 13,731,240 +2.05(+6.68%)
May 01, 2023 32.00 32.34 30.42 30.75 9,045,760 -2.09(-6.37%)
Apr 28, 2023 31.30 32.90 30.81 32.84 7,607,300 +0.97(+3.06%)
Apr 27, 2023 30.65 31.89 29.60 31.86 10,155,930 +1.92(+6.40%)
Apr 26, 2023 31.05 32.16 29.63 29.95 10,818,400 +0.86(+2.94%)
Apr 25, 2023 28.24 29.69 28.02 29.09 5,686,550 +0.56(+1.96%)
Apr 24, 2023 29.10 29.80 28.30 28.53 5,675,320 -0.57(-1.96%)
Apr 21, 2023 29.73 30.05 28.77 29.10 6,576,190 -0.37(-1.25%)
Apr 20, 2023 31.03 31.29 29.23 29.47 8,253,610 -2.00(-6.36%)
Apr 19, 2023 31.99 32.20 31.29 31.47 6,216,340 -1.51(-4.59%)
Apr 18, 2023 32.50 33.40 32.40 32.98 9,992,890 +1.68(+5.37%)
Apr 17, 2023 32.17 32.25 31.22 31.30 7,699,620 -2.07(-6.21%)
Apr 14, 2023 34.28 34.76 32.46 33.38 8,720,890 -0.70(-2.05%)
Apr 13, 2023 33.04 34.50 32.70 34.07 11,122,330 +1.79(+5.54%)
Apr 12, 2023 33.42 33.57 31.83 32.28 8,810,640 -0.95(-2.86%)
Apr 11, 2023 32.19 33.78 31.81 33.23 14,263,060 +1.96(+6.26%)
Apr 10, 2023 29.00 31.29 28.50 31.28 10,010,140 +2.27(+7.82%)
Apr 06, 2023 28.65 29.55 27.84 29.01 4,261,240 -0.07(-0.25%)
Apr 05, 2023 30.34 30.70 28.35 29.08 8,122,670 -0.81(-2.72%)
Apr 04, 2023 29.96 30.14 28.57 29.90 6,232,970 +0.16(+0.53%)
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.