MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 2018128.38129.05125.58126.48126.4868,600
Oct 18, 2018130.36130.43127.69128.27128.2782,200
Oct 17, 2018130.81131.70129.60130.54130.5493,000
Oct 16, 2018128.96131.96128.92131.15131.15135,600
Oct 15, 2018126.96129.44126.75128.01128.0177,700
Oct 12, 2018128.41129.57126.08127.28127.2883,400
Oct 11, 2018126.17129.66126.09126.80126.80106,500
Oct 10, 2018130.33130.33126.25126.72126.7286,300
Oct 09, 2018130.30132.18128.64130.71130.7165,000
Oct 08, 2018130.94132.31128.78130.84130.84143,600
Oct 05, 2018131.71132.54129.53131.20131.2057,900
Oct 04, 2018133.51133.51129.93131.70131.7071,600
Oct 03, 2018132.88134.72132.01133.48133.4889,000
Oct 02, 2018136.50136.50131.78132.49132.4977,100
Oct 01, 2018141.23141.96136.24136.47136.47110,400
Sep 28, 2018140.44141.35139.16140.62140.6280,700
Sep 27, 2018141.68142.92140.21140.54140.5466,700
Sep 26, 2018142.40144.45141.31141.41141.41194,300
Sep 25, 2018147.83148.49146.42146.81146.8187,700
Sep 24, 2018147.52148.76146.67147.38147.3868,000
Sep 21, 2018147.92149.14146.62148.12148.12110,500
Sep 20, 2018148.64148.64145.37147.65147.6548,000
Sep 19, 2018149.96150.75146.21147.81147.8164,800
Sep 18, 2018147.40151.23146.64149.96149.96100,300
Sep 17, 2018149.13149.13146.04147.10147.1060,400
Sep 14, 2018147.93149.87147.72149.13149.1352,200
Sep 13, 2018149.34149.85146.70147.69147.6943,500
Sep 12, 2018147.58149.60145.46148.89148.8968,200
Sep 11, 2018146.38148.06145.66147.80147.8039,600
Sep 10, 2018144.87147.47143.74146.77146.7750,500
Sep 07, 2018144.26145.17142.00144.54144.5499,600
Sep 06, 2018145.22145.66142.52144.81144.8182,900
Sep 05, 2018147.31147.31142.50144.84144.8480,200
Sep 04, 2018148.49148.49146.58147.75147.7550,900
Aug 31, 2018147.26149.19146.52149.00149.0044,000
Aug 30, 2018147.78148.84146.52147.18147.1830,800
Aug 29, 2018148.00149.05147.02147.80147.8050,800
Aug 28, 2018147.37148.85146.75147.84147.8473,400
Aug 27, 2018149.67149.67146.56146.93146.9387,000
Aug 24, 2018142.40150.08142.35149.67149.67224,900
Aug 23, 2018141.07142.77140.40141.79141.7933,200
Aug 22, 2018140.40142.74140.20141.56141.5672,400
Aug 21, 2018141.76142.87140.70141.07141.0733,400
Aug 20, 2018140.08142.95138.71140.92140.9290,900
Aug 17, 2018140.53141.90139.22139.53139.53209,200
Aug 16, 2018140.93143.07139.43141.07141.0766,100
Aug 15, 2018141.23142.81139.53140.57140.5768,600
Aug 14, 2018141.78143.81141.06142.15142.1571,100
Aug 13, 2018141.21142.90138.51140.78140.7856,700
Aug 10, 2018139.14142.60139.14141.46141.4671,900
Aug 09, 2018138.54142.03138.54139.75139.7587,200
Aug 08, 2018138.24139.62136.76137.97137.9773,400
Aug 07, 2018137.50139.60137.29137.86137.8648,500
Aug 06, 2018134.47137.50134.20137.17137.17162,100
Aug 03, 2018136.65137.49132.48134.89134.8961,400
Aug 02, 2018131.42136.69131.18136.55136.55224,800
Aug 01, 2018130.35133.13130.35132.31132.3172,400
Jul 31, 2018128.12130.31126.37130.15130.1594,600
Jul 30, 2018129.29130.75126.32127.93127.9391,500
Jul 27, 2018138.50138.50128.48129.16129.16126,800
Jul 26, 2018135.04137.40133.82137.38137.3875,300
Jul 25, 2018133.39136.32133.18135.27135.2751,900
Jul 24, 2018135.05135.16131.70133.32133.32144,500
Jul 23, 2018135.09135.14133.21134.20134.2038,000
Jul 20, 2018137.25137.61135.22135.29135.2936,200
Jul 19, 2018135.37137.81135.37137.54137.5447,600
Jul 18, 2018135.09136.06134.67135.83135.8345,300
Jul 17, 2018134.19135.19133.96134.88134.8834,700
Jul 16, 2018136.01136.16134.12135.30135.3036,000
Jul 13, 2018136.33137.22135.60135.83135.8334,800
Jul 12, 2018135.24136.91134.70136.31136.3160,300
Jul 11, 2018133.53135.07133.10134.26134.2649,000
Jul 10, 2018135.50136.01134.63134.92134.9258,300
Jul 09, 2018134.54136.12134.10135.12135.1249,100
Jul 06, 2018133.78135.86133.43134.88134.8848,100
Jul 05, 2018131.94134.16131.56134.05134.0565,500
Jul 03, 2018130.29132.06129.89131.76131.7639,500
Jul 02, 2018127.00129.68126.00129.63129.63111,000
Jun 29, 2018127.73128.93127.27127.75127.7585,400
Jun 28, 2018124.85127.59124.00127.30127.3067,500
Jun 27, 2018129.83129.99124.96125.06125.0662,600
Jun 26, 2018128.69130.04128.36129.61129.6154,400
Jun 25, 2018130.69132.42127.46128.76128.7666,100
Jun 22, 2018133.14133.14130.98131.15131.15239,200
Jun 21, 2018135.15135.50129.36132.46132.4644,700
Jun 20, 2018135.51136.99134.62135.00135.0057,500
Jun 19, 2018134.89136.03133.43135.50135.5061,700
Jun 18, 2018134.28136.47133.51135.78135.7870,000
Jun 15, 2018132.72135.29132.72134.74134.74100,500
Jun 14, 2018132.42133.46131.59133.16133.1649,600
Jun 13, 2018132.51133.84131.26132.72132.7273,300
Jun 12, 2018131.37132.72130.04132.52132.5235,000
Jun 11, 2018130.15131.41129.07131.09131.0940,700
Jun 08, 2018129.87131.75129.76129.96129.9635,000
Jun 07, 2018131.41131.81129.25129.90129.9054,900
Jun 06, 2018131.86133.67131.21131.78131.7854,800
Jun 05, 2018131.46132.86130.82131.31131.3149,400
Jun 04, 2018131.08131.54129.28131.12131.1257,300
Jun 01, 2018130.05131.20128.98130.42130.4270,300
May 31, 2018132.24135.29129.12129.57129.5776,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...