MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2019131.48133.98130.97133.65133.6564,800
Jun 13, 2019133.29137.41131.30132.05132.05141,400
Jun 12, 2019133.82133.82131.31132.68132.6889,300
Jun 11, 2019137.37137.69133.47134.14134.1460,100
Jun 10, 2019138.30141.01136.26136.55136.5594,200
Jun 07, 2019134.89137.26134.52137.14137.1457,400
Jun 06, 2019134.30134.97132.53134.41134.4160,900
Jun 05, 2019134.33135.68133.29134.38134.3864,300
Jun 04, 2019132.01133.88131.01133.82133.8259,000
Jun 03, 2019133.07133.07130.26130.90130.9077,100
May 31, 2019132.35134.85131.61132.91132.9161,500
May 30, 2019134.43135.19132.48133.66133.6664,300
May 29, 2019134.56135.05133.28133.75133.7551,500
May 28, 2019134.05136.41134.05135.33135.3363,900
May 24, 2019134.60135.10133.00134.08134.0876,300
May 23, 2019135.46136.16133.18133.92133.9280,500
May 22, 2019137.05137.80135.45136.27136.2754,600
May 21, 2019136.98139.14136.39137.31137.3190,000
May 20, 2019135.96137.10135.60136.27136.2773,400
May 17, 2019137.12138.56136.81136.84136.8490,600
May 16, 2019136.56138.56136.56138.06138.0642,000
May 15, 2019135.66137.82135.18136.22136.2248,400
May 14, 2019135.49136.80134.82136.50136.5062,600
May 13, 2019137.09137.28134.84135.05135.0584,500
May 10, 2019137.68139.39135.50139.26139.2679,300
May 09, 2019136.87138.67135.54138.13138.1387,900
May 08, 2019138.30139.39136.88137.97137.97100,400
May 07, 2019140.11141.08137.95138.87138.87111,400
May 06, 2019139.62142.12139.60141.45141.4578,500
May 03, 2019142.01148.14140.31141.03141.0390,900
May 02, 2019140.74142.35139.67140.84140.8494,800
May 01, 2019142.52149.69139.81141.02141.02350,800
Apr 30, 2019149.92151.98147.05149.70149.70134,700
Apr 29, 2019149.73151.08148.41149.23149.23101,500
Apr 26, 2019148.24149.85147.53149.42149.42100,600
Apr 25, 2019149.24150.66147.01148.00148.0071,800
Apr 24, 2019149.57150.81149.12149.54149.5470,900
Apr 23, 2019147.94149.48147.34149.16149.16117,700
Apr 22, 2019145.83148.31144.01147.34147.3497,900
Apr 18, 2019147.72148.13143.58146.48146.4884,600
Apr 17, 2019151.48152.00146.55148.11148.1174,300
Apr 16, 2019150.12151.39148.72151.12151.1265,500
Apr 15, 2019150.35152.38148.85149.54149.5477,200
Apr 12, 2019149.39150.93148.08150.65150.6552,700
Apr 11, 2019147.35149.62145.83148.52148.5264,800
Apr 10, 2019144.13147.84143.68147.74147.7467,400
Apr 09, 2019144.31145.26143.69144.13144.1354,200
Apr 08, 2019146.11146.34143.94144.42144.4264,000
Apr 05, 2019144.63146.69144.56146.52146.5264,800
Apr 04, 2019147.98147.98142.97144.57144.5749,600
Apr 03, 2019146.78148.67146.67147.93147.9363,400
Apr 02, 2019147.15147.17143.86146.20146.2056,000
Apr 01, 2019145.24147.41143.79147.34147.34102,100
Mar 29, 2019144.98147.50142.20144.25144.2588,100
Mar 28, 2019143.83145.59143.15144.80144.8059,900
Mar 27, 2019145.32146.44141.78143.62143.6294,400
Mar 26, 2019144.60146.03143.79145.65145.6557,300
Mar 25, 2019143.33144.87141.76144.09144.0974,200
Mar 22, 2019149.00149.46143.61143.83143.8389,800
Mar 21, 2019147.44150.50146.41149.62149.6276,200
Mar 20, 2019147.05148.22145.11147.54147.54106,400
Mar 19, 2019148.19148.50146.61147.40147.4079,200
Mar 18, 2019148.20148.63146.18147.83147.8385,500
Mar 15, 2019148.54149.91147.79148.33148.33261,300
Mar 14, 2019147.42148.35145.46148.00148.00120,500
Mar 13, 2019145.80148.08145.19147.50147.50191,600
Mar 12, 2019143.07145.33137.49145.19145.19140,900
Mar 11, 2019138.27143.06138.09143.00143.00133,900
Mar 08, 2019136.27138.58135.51138.12138.12120,200
Mar 07, 2019136.89138.11135.81137.35137.3584,600
Mar 06, 2019138.67139.09136.38136.97136.97130,700
Mar 05, 2019139.32139.39138.22138.66138.6653,700
Mar 04, 2019142.35142.35137.97139.31139.3198,500
Mar 01, 2019142.24144.65141.55141.74141.7485,700
Feb 28, 2019141.01142.69139.67141.50141.5077,900
Feb 27, 2019141.51141.70140.02141.19141.1975,800
Feb 26, 2019146.14146.14141.79141.80141.8088,000
Feb 25, 2019146.34147.45144.88146.19146.19119,000
Feb 22, 2019143.14145.45142.75145.41145.41101,200
Feb 21, 2019140.39143.38140.39143.13143.1393,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...