Skip to main content

Microstrategy Cl A (NQ: MSTR )

387.47 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 405.75 417.62 381.00 387.47 21,988,258 -1.37(-0.35%)
Nov 27, 2024 384.29 397.66 372.50 388.84 34,921,268 +35.15(+9.94%)
Nov 26, 2024 382.78 403.00 338.67 353.69 47,619,928 -49.76(-12.33%)
Nov 25, 2024 440.75 440.75 383.80 403.45 39,932,868 -18.43(-4.37%)
Nov 22, 2024 403.60 453.00 393.10 421.88 56,065,488 +24.60(+6.19%)
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 69,860,384 +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 26,474,080 -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 46,589,632 +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 23,193,072 +21.94(+10.25%)
Oct 23, 2024 215.08 222.85 204.91 213.95 17,001,720 -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 14,070,289 +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%)
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.