Breaking News Bar

Business News and Information

Microstrategy Cl A (NQ: MSTR )

609.08 USD -14.37 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.71 128.84 125.25 126.33 88,937 -1.15(-0.90%)
Apr 29, 2020 130.08 130.08 123.20 127.48 161,467 -1.37(-1.06%)
Apr 28, 2020 129.90 131.01 127.80 128.85 85,510 -0.38(-0.29%)
Apr 27, 2020 127.27 131.30 127.00 129.23 66,569 +3.68(+2.93%)
Apr 24, 2020 125.96 127.48 124.64 125.55 36,400 -0.43(-0.34%)
Apr 23, 2020 125.62 127.58 124.00 125.98 58,561 +0.97(+0.78%)
Apr 22, 2020 124.48 126.21 123.39 125.01 54,757 +2.30(+1.87%)
Apr 21, 2020 124.06 124.52 121.65 122.71 67,763 -4.21(-3.32%)
Apr 20, 2020 124.06 127.36 123.00 126.92 46,043 +0.39(+0.31%)
Apr 17, 2020 127.23 127.42 125.45 126.53 72,000 +2.40(+1.93%)
Apr 16, 2020 122.79 125.46 122.07 124.13 59,704 +1.53(+1.25%)
Apr 15, 2020 121.62 124.90 120.49 122.60 59,789 -3.90(-3.08%)
Apr 14, 2020 126.02 127.61 124.83 126.50 76,342 +4.41(+3.61%)
Apr 13, 2020 124.30 124.30 119.57 122.09 49,056 -3.33(-2.66%)
Apr 09, 2020 124.85 127.33 122.82 125.42 52,300 +2.42(+1.97%)
Apr 08, 2020 119.39 124.60 118.74 123.00 58,767 +5.29(+4.49%)
Apr 07, 2020 117.78 119.80 115.11 117.71 54,536 +1.68(+1.45%)
Apr 06, 2020 117.56 117.56 112.49 116.03 67,475 +3.80(+3.39%)
Apr 03, 2020 113.44 115.60 109.39 112.23 42,800 -2.26(-1.97%)
Apr 02, 2020 112.24 117.86 111.50 114.49 37,993 +1.10(+0.97%)
Apr 01, 2020 115.05 116.63 108.64 113.39 79,947 -4.71(-3.99%)
Mar 31, 2020 109.99 118.18 109.99 118.10 120,602 +7.86(+7.13%)
Mar 30, 2020 107.20 110.67 104.67 110.24 71,227 +3.93(+3.70%)
Mar 27, 2020 107.32 109.36 104.55 106.31 75,100 -4.23(-3.83%)
Mar 26, 2020 105.00 111.64 105.00 110.54 71,869 +6.41(+6.16%)
Mar 25, 2020 107.58 108.76 103.05 104.13 86,101 -2.76(-2.58%)
Mar 24, 2020 105.92 107.33 103.05 106.89 75,011 +4.42(+4.31%)
Mar 23, 2020 102.31 104.31 96.53 102.47 62,389 +1.73(+1.72%)
Mar 20, 2020 105.75 109.09 99.34 100.74 104,500 -4.64(-4.40%)
Mar 19, 2020 91.76 107.24 90.00 105.38 90,198 +13.18(+14.30%)
Mar 18, 2020 103.35 104.15 91.22 92.20 115,061 -17.16(-15.69%)
Mar 17, 2020 108.04 112.81 105.63 109.36 106,072 +2.70(+2.53%)
Mar 16, 2020 102.88 108.45 99.79 106.66 136,821 -4.67(-4.19%)
Mar 13, 2020 111.92 113.70 106.27 111.33 149,600 +2.80(+2.58%)
Mar 12, 2020 119.98 122.60 108.06 108.53 135,131 -15.62(-12.58%)
Mar 11, 2020 127.61 127.76 122.00 124.15 71,551 -5.83(-4.49%)
Mar 10, 2020 131.93 131.93 126.26 129.98 142,995 +0.55(+0.42%)
Mar 09, 2020 131.35 132.81 129.10 129.43 80,833 -6.85(-5.03%)
Mar 06, 2020 133.90 136.74 133.90 136.28 73,300 -0.60(-0.44%)
Mar 05, 2020 133.96 137.23 133.96 136.88 98,310 +0.71(+0.52%)
Mar 04, 2020 136.05 136.50 134.16 136.17 77,717 +1.78(+1.32%)
Mar 03, 2020 136.23 138.82 132.10 134.39 66,002 -2.33(-1.70%)
Mar 02, 2020 135.73 137.73 135.16 136.72 74,804 +1.56(+1.15%)
Feb 28, 2020 133.40 136.00 132.62 135.16 99,600 -1.06(-0.78%)
Feb 27, 2020 137.57 140.72 136.10 136.22 70,764 -3.90(-2.78%)
Feb 26, 2020 140.64 142.41 140.06 140.12 50,720 +0.07(+0.05%)
Feb 25, 2020 145.71 145.86 140.05 140.05 98,958 -5.83(-4.00%)
Feb 24, 2020 145.09 147.86 143.81 145.88 53,046 -4.07(-2.71%)
Feb 21, 2020 149.55 150.68 149.16 149.95 59,700 +0.15(+0.10%)
Feb 20, 2020 149.15 150.28 148.21 149.80 92,255 +0.20(+0.13%)
Feb 19, 2020 148.26 150.17 148.16 149.60 45,444 +1.63(+1.10%)
Feb 18, 2020 148.63 148.66 147.53 147.97 23,406 -0.87(-0.58%)
Feb 14, 2020 148.32 149.68 147.12 148.84 56,400 +0.77(+0.52%)
Feb 13, 2020 149.28 149.73 146.93 148.07 59,868 -1.77(-1.18%)
Feb 12, 2020 152.44 153.54 149.45 149.84 54,278 -2.26(-1.49%)
Feb 11, 2020 151.70 153.34 151.21 152.10 48,029 +0.65(+0.43%)
Feb 10, 2020 153.06 153.57 151.12 151.45 28,523 -1.21(-0.79%)
Feb 07, 2020 151.29 153.57 151.20 152.66 74,500 +0.42(+0.28%)
Feb 06, 2020 152.76 153.85 151.95 152.24 56,107 -0.60(-0.39%)
Feb 05, 2020 152.83 153.31 150.84 152.84 96,078 +1.03(+0.68%)
Feb 04, 2020 150.63 152.54 150.46 151.81 87,107 +2.33(+1.56%)
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