MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2019140.39143.38140.39143.13143.1393,763
Feb 20, 2019141.88143.35140.24140.42140.42148,500
Feb 19, 2019140.78142.00140.32141.91141.91103,000
Feb 15, 2019140.75141.33139.87141.06141.06100,200
Feb 14, 2019140.34142.40139.82140.06140.06119,200
Feb 13, 2019142.55143.00139.69140.43140.43121,300
Feb 12, 2019138.09142.16137.10142.11142.11119,100
Feb 11, 2019132.87137.08132.87136.80136.80114,900
Feb 08, 2019128.41131.45128.41130.78130.78266,700
Feb 07, 2019128.15129.59127.82129.14129.1498,000
Feb 06, 2019131.93131.93128.15128.27128.27189,200
Feb 05, 2019130.00132.84129.55132.15132.15165,500
Feb 04, 2019127.00130.69127.00130.05130.05156,900
Feb 01, 2019127.77128.67127.03128.04128.04158,100
Jan 31, 2019125.94128.90125.94126.89126.89226,300
Jan 30, 2019128.10139.90125.35127.37127.37563,300
Jan 29, 2019138.48138.96136.96138.27138.27112,500
Jan 28, 2019138.22140.23133.26138.51138.5182,700
Jan 25, 2019139.05139.89138.32139.40139.4053,400
Jan 24, 2019137.39138.56135.46138.28138.2855,700
Jan 23, 2019137.23139.11136.12137.48137.4871,700
Jan 22, 2019135.73138.49135.24137.24137.2481,200
Jan 18, 2019135.12137.66127.52136.32136.3281,300
Jan 17, 2019133.60135.72133.48134.88134.88119,100
Jan 16, 2019134.49135.54133.07133.84133.84159,500
Jan 15, 2019132.22134.51132.22134.31134.3138,600
Jan 14, 2019133.24133.50130.98132.11132.1187,400
Jan 11, 2019131.72133.86131.44133.86133.8693,800
Jan 10, 2019132.30133.66131.35132.51132.51120,700
Jan 09, 2019132.29134.11131.34131.58131.58106,200
Jan 08, 2019132.13132.66129.72132.31132.31108,300
Jan 07, 2019130.39132.71130.39131.23131.2374,700
Jan 04, 2019127.45131.02126.44130.40130.40119,800
Jan 03, 2019127.76128.70125.97126.57126.57108,300
Jan 02, 2019126.04129.01126.04128.57128.5793,100
Dec 31, 2018127.09128.19125.63127.75127.7599,900
Dec 28, 2018126.55128.27125.88126.88126.8895,000
Dec 27, 2018119.84126.09119.84125.95125.95123,100
Dec 26, 2018117.04121.32116.30121.09121.09121,300
Dec 24, 2018116.07121.25115.50116.70116.7084,800
Dec 21, 2018120.92121.57116.27116.58116.58149,400
Dec 20, 2018122.36123.00119.31120.61120.61108,000
Dec 19, 2018123.35124.79121.76122.83122.8391,600
Dec 18, 2018124.19125.69122.46123.35123.35109,000
Dec 17, 2018126.69126.69122.57122.82122.82149,000
Dec 14, 2018127.27128.72126.10126.92126.9282,500
Dec 13, 2018128.40128.90127.06128.10128.1065,200
Dec 12, 2018126.66129.41125.78127.85127.85181,500
Dec 11, 2018128.99129.85125.50126.99126.99131,200
Dec 10, 2018126.83128.85126.73127.64127.64122,600
Dec 07, 2018127.65129.18126.98127.58127.5896,000
Dec 06, 2018125.26128.02125.26127.65127.65137,700
Dec 04, 2018130.60133.57126.22126.71126.71115,300
Dec 03, 2018131.50131.50129.01131.07131.07139,500
Nov 30, 2018127.58129.78127.16129.64129.64128,300
Nov 29, 2018126.64128.55126.64127.76127.76122,300
Nov 28, 2018125.64127.76125.29127.46127.46272,300
Nov 27, 2018125.36126.52124.63125.28125.28112,600
Nov 26, 2018125.70126.50125.07126.08126.08128,000
Nov 23, 2018124.41125.71124.35124.35124.3536,700
Nov 21, 2018124.00125.78123.74125.18125.1866,000
Nov 20, 2018123.33125.06122.45123.02123.02186,400
Nov 19, 2018126.68126.68124.42124.45124.45113,400
Nov 16, 2018126.57127.81124.97127.08127.08195,500
Nov 15, 2018125.36128.53125.21127.42127.4287,500
Nov 14, 2018126.47126.90125.37125.45125.45112,700
Nov 13, 2018126.94129.00124.58125.91125.91183,000
Nov 12, 2018128.22128.26126.02126.59126.5994,800
Nov 09, 2018128.12128.66126.54128.28128.2887,100
Nov 08, 2018129.59129.85127.93128.51128.51109,600
Nov 07, 2018127.01130.18126.40129.86129.86265,000
Nov 06, 2018126.36128.69125.64126.33126.3384,500
Nov 05, 2018127.09127.39124.40126.64126.64104,100
Nov 02, 2018126.21127.32124.88126.73126.73112,500
Nov 01, 2018126.28127.46125.20125.63125.6393,500
Oct 31, 2018125.69127.41125.40125.97125.97209,300
Oct 30, 2018121.25125.00120.26124.04124.04257,400
Oct 29, 2018123.86127.31120.68121.71121.71134,600
Oct 26, 2018120.67128.10120.67122.49122.49246,000
Oct 25, 2018121.72124.55121.24123.25123.25104,300
Oct 24, 2018126.53127.93121.24121.25121.25133,000
Oct 23, 2018126.19127.71123.77126.87126.8774,500
Oct 22, 2018126.86128.99126.86127.58127.58121,700
Oct 19, 2018128.38129.05125.58126.48126.4869,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...