MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019140.59142.28137.61138.11138.1146,300
Aug 22, 2019140.70142.56140.33141.22141.2250,400
Aug 21, 2019141.66142.90140.84140.89140.89146,100
Aug 20, 2019139.77141.75137.13140.51140.5169,500
Aug 19, 2019138.82140.70136.71139.75139.75100,100
Aug 16, 2019137.29138.06135.87137.33137.33264,800
Aug 15, 2019137.99138.25135.90136.39136.3981,700
Aug 14, 2019137.11139.34135.53137.95137.95130,200
Aug 13, 2019140.42142.00138.21138.73138.73144,000
Aug 12, 2019139.59140.94138.02140.74140.74142,700
Aug 09, 2019139.47143.56138.96140.70140.7082,400
Aug 08, 2019138.87141.40138.71140.27140.27126,300
Aug 07, 2019132.45139.24131.14138.35138.35120,000
Aug 06, 2019134.15135.89132.59134.10134.10130,000
Aug 05, 2019132.46134.79130.61132.52132.52116,600
Aug 02, 2019134.95137.43133.15134.30134.30152,600
Aug 01, 2019137.00139.08134.50135.48135.48126,300
Jul 31, 2019127.00140.72127.00136.73136.73378,000
Jul 30, 2019121.41123.93121.16123.19123.19111,800
Jul 29, 2019123.13124.04121.13122.18122.18127,700
Jul 26, 2019122.59123.84122.45123.32123.3283,400
Jul 25, 2019122.43122.59121.12122.19122.1949,600
Jul 24, 2019120.99122.73120.53122.73122.7366,000
Jul 23, 2019122.81122.81121.10121.58121.5863,800
Jul 22, 2019121.83122.90121.48122.25122.2575,400
Jul 19, 2019122.97123.41121.75121.75121.7582,300
Jul 18, 2019122.21123.00120.86122.66122.66109,600
Jul 17, 2019124.24125.00122.09122.51122.51112,000
Jul 16, 2019123.41124.73123.08124.50124.50105,100
Jul 15, 2019122.97124.72122.81123.62123.6299,800
Jul 12, 2019122.79123.42120.50123.02123.02123,800
Jul 11, 2019123.01123.93122.29122.79122.79130,000
Jul 10, 2019124.37125.57122.76122.96122.96131,800
Jul 09, 2019125.94126.97123.65123.99123.99227,900
Jul 08, 2019139.20139.20125.34125.93125.93359,200
Jul 05, 2019140.29140.91137.56140.24140.2464,300
Jul 03, 2019140.55142.21139.95141.16141.1642,500
Jul 02, 2019140.77141.32139.39140.50140.5071,800
Jul 01, 2019143.00144.31139.80140.03140.03168,900
Jun 28, 2019141.50143.93140.03143.31143.31457,200
Jun 27, 2019139.29142.10139.29141.03141.0381,300
Jun 26, 2019140.02140.30138.72139.12139.1283,000
Jun 25, 2019141.55141.55139.10140.16140.16114,700
Jun 24, 2019146.85147.46141.07141.58141.58130,000
Jun 21, 2019147.27149.58144.08146.72146.72737,800
Jun 20, 2019149.58149.89147.00147.89147.89118,300
Jun 19, 2019145.58148.80143.86147.67147.67165,800
Jun 18, 2019142.32147.68142.32145.59145.59193,500
Jun 17, 2019134.33148.50134.33141.25141.25329,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...