MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017131.62133.79129.75132.65132.65186,746
Dec 14, 2017133.09133.15130.45131.75131.75105,900
Dec 13, 2017132.78134.94131.79132.85132.85101,300
Dec 12, 2017133.87135.19131.89132.36132.3652,100
Dec 11, 2017136.37136.37133.12133.68133.68101,300
Dec 08, 2017134.54138.80132.91136.25136.2599,300
Dec 07, 2017132.56136.31131.07133.99133.9997,000
Dec 06, 2017134.51136.18133.57134.47134.4776,800
Dec 05, 2017135.26136.54133.44134.56134.5654,800
Dec 04, 2017136.16137.63134.68135.23135.23117,000
Dec 01, 2017136.84137.67133.42135.00135.0054,500
Nov 30, 2017137.16137.70135.00136.76136.7655,700
Nov 29, 2017138.50138.50136.07136.59136.5960,700
Nov 28, 2017136.25138.45135.41138.20138.2048,300
Nov 27, 2017137.44138.25136.06136.30136.3058,400
Nov 24, 2017138.12138.12136.00137.43137.4329,700
Nov 22, 2017137.00137.86135.79137.46137.4640,400
Nov 21, 2017135.34137.00134.99137.00137.0065,800
Nov 20, 2017134.00134.93133.79134.59134.5984,800
Nov 17, 2017133.07134.26132.52133.76133.76102,300
Nov 16, 2017132.78134.57132.78133.42133.4284,700
Nov 15, 2017132.62133.60131.62132.24132.24132,600
Nov 14, 2017131.79134.19130.87133.18133.18198,100
Nov 13, 2017132.65133.99131.62132.22132.2283,000
Nov 10, 2017133.10134.40132.10133.50133.5080,300
Nov 09, 2017132.98134.98132.16133.39133.3995,000
Nov 08, 2017133.01134.79132.57134.39134.3991,900
Nov 07, 2017134.45134.45132.68133.71133.7187,000
Nov 06, 2017133.32135.99132.61134.30134.30123,600
Nov 03, 2017134.01134.16132.48133.68133.68122,900
Nov 02, 2017134.34135.09131.56133.99133.99108,200
Nov 01, 2017133.40134.96129.68134.54134.54159,000
Oct 31, 2017136.44138.03131.34132.26132.26235,800
Oct 30, 2017140.32141.28135.38135.81135.81166,600
Oct 27, 2017141.25143.37136.26140.86140.86154,500
Oct 26, 2017138.59141.15136.90140.96140.96177,700
Oct 25, 2017136.88138.16135.10137.85137.85112,000
Oct 24, 2017136.89137.42136.25137.04137.0463,400
Oct 23, 2017137.27137.70136.00136.88136.88169,000
Oct 20, 2017136.80138.55135.72137.00137.00114,700
Oct 19, 2017135.74136.61134.80135.56135.5670,600
Oct 18, 2017135.88137.10135.43136.00136.0066,300
Oct 17, 2017136.00137.44135.18135.89135.89103,500
Oct 16, 2017134.99135.90134.99135.83135.8399,000
Oct 13, 2017134.06136.01133.60135.00135.00191,300
Oct 12, 2017132.12134.07131.95133.57133.5780,100
Oct 11, 2017132.23132.90131.33132.13132.1365,200
Oct 10, 2017132.23132.82131.93132.35132.3569,200
Oct 09, 2017131.85132.74130.74132.12132.1274,800
Oct 06, 2017131.11131.95129.06131.36131.36103,400
Oct 05, 2017130.98131.50129.17131.16131.1674,100
Oct 04, 2017129.97131.28129.30130.99130.99113,800
Oct 03, 2017129.06129.97128.17129.27129.2757,300
Oct 02, 2017128.00129.86128.00129.06129.0669,200
Sep 29, 2017128.00128.51126.85127.71127.7150,500
Sep 28, 2017127.27128.11126.91127.72127.7268,300
Sep 27, 2017124.91128.00124.82127.33127.3393,800
Sep 26, 2017124.44125.12124.07124.54124.5488,100
Sep 25, 2017124.79125.00122.91123.96123.9651,000
Sep 22, 2017123.93125.55123.93124.76124.7658,400
Sep 21, 2017124.66126.25123.15124.51124.5167,200
Sep 20, 2017125.77126.15124.50125.30125.3072,400
Sep 19, 2017126.49126.96125.01125.85125.8588,100
Sep 18, 2017126.71127.33125.26125.95125.95175,800
Sep 15, 2017129.39131.25126.01126.81126.81150,700
Sep 14, 2017132.05132.18129.70130.10130.1087,400
Sep 13, 2017128.71133.46128.56132.21132.21133,800
Sep 12, 2017128.19129.42128.18128.52128.52269,400
Sep 11, 2017128.92129.26127.97128.20128.20138,800
Sep 08, 2017128.15128.93127.13128.25128.25143,900
Sep 07, 2017128.87130.40127.91128.36128.3694,400
Sep 06, 2017128.17129.07127.75128.19128.19156,500
Sep 05, 2017128.16128.88127.08128.31128.31115,500
Sep 01, 2017128.94129.62127.57128.50128.5097,100
Aug 31, 2017126.25130.12125.88129.00129.00130,100
Aug 30, 2017126.95127.10125.06125.73125.73142,600
Aug 29, 2017125.38128.48125.33126.70126.70159,100
Aug 28, 2017125.78126.42125.30126.31126.31100,200
Aug 25, 2017126.43126.63125.17125.76125.7640,900
Aug 24, 2017126.11126.79125.35125.64125.6443,900
Aug 23, 2017125.84126.59125.00125.64125.6458,700
Aug 22, 2017125.72128.16125.66126.14126.14134,700
Aug 21, 2017125.60126.21123.36125.21125.21153,700
Aug 18, 2017126.94127.49125.15125.93125.93183,900
Aug 17, 2017128.13129.26126.79127.46127.46123,500
Aug 16, 2017128.89129.54127.23128.72128.72125,400
Aug 15, 2017128.73129.86127.25128.69128.69194,300
Aug 14, 2017129.05132.49128.52128.92128.92343,900
Aug 11, 2017128.14129.89126.07129.01129.01157,700
Aug 10, 2017129.89130.60127.10127.74127.74135,800
Aug 09, 2017130.92132.92128.77130.60130.60115,100
Aug 08, 2017131.98132.42130.67131.49131.49124,800
Aug 07, 2017135.56135.63131.51132.13132.13154,000
Aug 04, 2017133.56135.89132.98135.73135.73158,000
Aug 03, 2017135.92135.92132.26133.56133.56134,300
Aug 02, 2017136.29137.32133.81135.93135.93164,600
Aug 01, 2017134.90138.07133.19136.28136.28310,500
Jul 31, 2017139.90140.71134.17134.51134.51350,800
Jul 28, 2017170.00170.39135.21139.99139.99794,400
Jul 27, 2017191.94192.80186.18189.18189.1845,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...