Breaking News Bar

Business News and Information

Microstrategy Cl A (NQ: MSTR )

571.42 USD -5.61 (-0.97%)
Official Closing Price Updated: 7:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 590.30 599.08 551.14 571.42 683,169 -5.61(-0.97%)
Jan 22, 2021 525.01 582.50 525.00 577.03 1,133,200 +56.57(+10.87%)
Jan 21, 2021 514.05 532.55 504.60 520.46 1,169,780 -30.36(-5.51%)
Jan 20, 2021 579.25 589.00 532.00 550.82 1,226,262 -41.39(-6.99%)
Jan 19, 2021 616.53 621.45 579.00 592.21 1,035,176 +14.14(+2.45%)
Jan 15, 2021 607.10 622.84 574.00 578.07 1,608,800 -52.93(-8.39%)
Jan 14, 2021 542.61 631.60 538.62 631.00 1,903,918 +111.74(+21.52%)
Jan 13, 2021 500.73 523.99 492.34 519.26 613,696 +5.02(+0.98%)
Jan 12, 2021 502.78 519.95 488.51 514.24 663,019 +18.75(+3.78%)
Jan 11, 2021 472.14 511.98 464.51 495.49 1,479,614 -36.15(-6.80%)
Jan 08, 2021 565.07 568.66 513.32 531.64 1,645,300 -4.11(-0.77%)
Jan 07, 2021 521.32 559.86 502.11 535.75 2,280,558 +55.20(+11.49%)
Jan 06, 2021 430.84 483.02 430.84 480.55 1,528,850 +51.92(+12.11%)
Jan 05, 2021 421.05 438.40 406.51 428.63 1,099,748 +3.41(+0.80%)
Jan 04, 2021 416.33 444.39 410.01 425.22 1,460,006 +36.67(+9.44%)
Dec 31, 2020 388.55 388.55 388.55 928,510 -1.42(-0.36%)
Dec 30, 2020 377.00 399.82 371.00 389.97 928,510 +23.90(+6.53%)
Dec 29, 2020 367.00 371.24 344.00 366.07 727,738 -3.93(-1.06%)
Dec 28, 2020 367.29 379.99 354.02 370.00 1,094,850 +47.39(+14.69%)
Dec 24, 2020 337.00 338.83 320.36 322.61 252,600 -14.57(-4.32%)
Dec 23, 2020 334.67 343.20 325.16 337.18 593,173 +5.68(+1.71%)
Dec 22, 2020 326.99 335.93 320.37 331.50 640,171 +13.90(+4.38%)
Dec 21, 2020 297.63 322.00 295.02 317.60 709,963 +16.40(+5.44%)
Dec 18, 2020 295.00 304.00 287.17 301.20 1,323,100 +3.40(+1.14%)
Dec 17, 2020 321.00 322.33 293.29 297.80 1,248,490 -1.32(-0.44%)
Dec 16, 2020 312.70 315.00 298.00 299.12 1,114,841 +13.33(+4.66%)
Dec 15, 2020 283.71 289.83 277.39 285.79 540,840 +6.26(+2.24%)
Dec 14, 2020 298.93 300.00 276.38 279.53 829,854 -6.39(-2.23%)
Dec 11, 2020 289.95 295.25 279.44 285.92 375,800 -4.41(-1.52%)
Dec 10, 2020 285.17 291.77 282.38 290.33 504,521 +4.12(+1.44%)
Dec 09, 2020 284.12 291.14 274.09 286.21 1,323,432 -3.24(-1.12%)
Dec 08, 2020 317.00 318.00 288.11 289.45 1,489,613 -46.77(-13.91%)
Dec 07, 2020 330.07 349.72 325.53 336.22 349,740 +8.22(+2.51%)
Dec 04, 2020 326.62 337.21 317.38 328.00 296,700 -3.60(-1.09%)
Dec 03, 2020 327.84 332.79 322.06 331.60 254,148 +10.28(+3.20%)
Dec 02, 2020 323.00 330.00 310.54 321.32 407,519 -2.68(-0.83%)
Dec 01, 2020 324.00 358.94 316.86 324.00 798,717 -18.77(-5.48%)
Nov 30, 2020 300.30 347.50 299.00 342.77 1,561,677 +71.51(+26.36%)
Nov 27, 2020 255.00 280.00 253.51 271.26 561,900 +0.99(+0.36%)
Nov 25, 2020 254.30 277.22 252.02 270.27 885,100 +23.04(+9.32%)
Nov 24, 2020 225.70 248.84 222.41 247.23 1,123,050 +26.47(+11.99%)
Nov 23, 2020 227.00 227.00 214.37 220.76 201,115 -1.35(-0.61%)
Nov 20, 2020 217.42 227.00 216.20 222.11 212,000 +5.00(+2.30%)
Nov 19, 2020 212.00 218.97 209.11 217.11 143,274 +4.15(+1.95%)
Nov 18, 2020 211.79 226.85 211.79 212.96 378,040 +4.76(+2.29%)
Nov 17, 2020 204.15 209.68 199.56 208.20 196,246 +4.27(+2.09%)
Nov 16, 2020 194.33 204.37 192.21 203.93 201,993 +11.66(+6.06%)
Nov 13, 2020 188.48 193.91 186.56 192.27 164,900 +5.33(+2.85%)
Nov 12, 2020 195.36 196.08 185.64 186.94 176,724 -5.22(-2.72%)
Nov 11, 2020 188.16 193.22 187.25 192.16 133,040 +6.02(+3.23%)
Nov 10, 2020 184.58 189.69 184.00 186.14 169,547 +1.13(+0.61%)
Nov 09, 2020 183.99 187.27 181.74 185.01 311,078 -0.61(-0.33%)
Nov 06, 2020 183.79 186.18 177.50 185.62 158,400 +3.94(+2.17%)
Nov 05, 2020 178.50 183.60 177.85 181.68 173,155 +9.15(+5.30%)
Nov 04, 2020 172.95 178.36 171.44 172.53 110,354 +0.58(+0.34%)
Nov 03, 2020 169.76 172.61 167.78 171.95 90,822 +5.38(+3.23%)
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.
 
bottom clear