Indicators

Microstrategy Cl A (NQ: MSTR )

1,180.48 -83.16 (-6.58%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	999.00	1040	960.44	1023	3,508,150	+59.89(+6.22%)
Feb 28, 2024	952.00	1009	915.50	962.95	4,798,015	+91.15(+10.46%)
Feb 27, 2024	866.10	890.00	841.76	871.80	2,269,490	+75.32(+9.46%)
Feb 26, 2024	687.94	809.95	687.94	796.48	2,252,399	+109.04(+15.86%)
Feb 23, 2024	699.01	704.28	678.06	687.44	739,286	-25.71(-3.61%)
Feb 22, 2024	683.70	723.25	679.99	713.15	1,051,380	+40.35(+6.00%)
Feb 21, 2024	684.30	685.38	664.26	672.80	694,774	-32.18(-4.56%)
Feb 20, 2024	710.79	721.98	670.27	704.98	961,932	+5.42(+0.77%)
Feb 16, 2024	735.00	740.00	689.38	699.56	1,340,713	-18.44(-2.57%)
Feb 15, 2024	792.44	806.78	707.51	718.00	2,390,693	-51.88(-6.74%)
Feb 14, 2024	746.00	774.84	734.16	769.88	2,043,321	+83.86(+12.22%)
Feb 13, 2024	675.00	701.22	655.55	686.02	1,381,379	-31.50(-4.39%)
Feb 12, 2024	651.99	725.27	650.17	717.52	2,307,619	+71.20(+11.02%)
Feb 09, 2024	627.40	648.90	614.12	646.32	2,473,659	+58.51(+9.95%)
Feb 08, 2024	530.00	588.46	525.05	587.81	2,279,463	+79.80(+15.71%)
Feb 07, 2024	499.47	508.63	467.49	508.01	1,093,819	+10.01(+2.01%)
Feb 06, 2024	493.30	509.19	493.12	498.00	685,449	+7.40(+1.51%)
Feb 05, 2024	502.00	503.48	482.00	490.60	858,403	-9.50(-1.90%)
Feb 02, 2024	497.25	509.00	491.00	500.10	609,801	-3.38(-0.67%)

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.