U.S. Markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
599.61+18.59 (+3.20%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2021------
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021716.10728.00703.50712.26712.2673,290,000
Sep 02, 2021722.89732.66695.00695.71695.7173,600,000
Sep 01, 2021700.00717.00691.01702.50702.5082,520,000
Aug 31, 2021702.33705.00687.09694.30694.3053,020,000
Aug 30, 2021702.59708.32693.97702.99702.9952,880,000
Aug 27, 2021699.50721.09695.05707.20707.2080,910,000
Aug 26, 2021712.00714.50691.55693.66693.6656,800,000
Aug 25, 2021714.65735.10705.00726.71726.7166,230,000
Aug 24, 2021717.93717.93691.22715.50715.5081,080,000
Aug 23, 2021741.90747.78710.06718.51718.5181,250,000
Aug 20, 2021686.17727.99683.01716.56716.5697,930,000
Aug 19, 2021646.34678.60641.43676.26676.2667,180,000
Aug 18, 2021659.12678.00652.68655.05655.0554,690,000
Aug 17, 2021691.07700.00657.48663.69663.6965,990,000
Aug 16, 2021740.00741.00692.21697.51697.5166,630,000
Aug 13, 2021745.00753.89726.10728.00728.0065,300,000
Aug 12, 2021724.72730.80712.40720.99720.9971,920,000
Aug 11, 2021762.24770.88740.11747.49747.4972,830,000
Aug 10, 2021766.63777.02744.18750.49750.4979,570,000
Aug 09, 2021796.31798.00762.70767.73767.73141,170,000
Aug 06, 2021720.00750.99701.30748.72748.72131,050,000
Aug 05, 2021643.59729.68633.70715.62715.62116,260,000
Aug 04, 2021630.28675.00630.01670.93670.93100,150,000
Aug 03, 2021634.62634.62605.13625.06625.06844,400
Aug 02, 2021622.59659.00615.09637.79637.791,255,100
Jul 30, 2021615.57635.48606.91626.01626.01618,200
Jul 29, 2021641.93648.60619.37625.01625.01579,500
Jul 28, 2021663.95677.00632.20646.65646.651,082,500
Jul 27, 2021663.75677.51622.27630.61630.61969,900
Jul 26, 2021621.00695.00620.26682.50682.502,016,900
Jul 23, 2021558.42565.89533.39539.71539.71574,900
Jul 22, 2021555.42568.06535.01555.94555.94711,200
Jul 21, 2021540.00569.81528.27556.94556.941,099,400
Jul 20, 2021487.99505.88472.38501.78501.78734,500
Jul 19, 2021507.66522.49492.00498.72498.72728,700
Jul 16, 2021543.90546.38520.52523.09523.09609,100
Jul 15, 2021547.00559.95525.07541.04541.04733,800
Jul 14, 2021585.00590.44560.41560.43560.43627,500
Jul 13, 2021585.57597.00572.95579.88579.88717,600
Jul 12, 2021632.25632.42585.21588.69588.69826,300
Jul 09, 2021621.90635.93615.20628.66628.66394,000
Jul 08, 2021603.00625.27594.69618.44618.44518,000
Jul 07, 2021645.00647.17623.21639.86639.86451,100
Jul 06, 2021652.08653.52621.29634.29634.29486,200
Jul 02, 2021658.97661.92634.26635.61635.61527,600
Jul 01, 2021650.59657.24637.12650.86650.86587,400
Jun 30, 2021645.01669.00637.43664.50664.50858,900
Jun 29, 2021650.00692.99647.00668.99668.991,613,600
Jun 28, 2021570.33629.51565.87624.17624.171,729,800
Jun 25, 2021567.46571.21539.81550.05550.051,004,700
Jun 24, 2021570.00590.00561.00581.88581.88793,500
Jun 23, 2021579.48586.56551.23553.00553.001,055,800
Jun 22, 2021535.01564.20513.02553.72553.722,567,000
Jun 21, 2021599.17614.00577.00583.67583.671,378,100
Jun 18, 2021616.00647.65615.52646.46646.461,543,700
Jun 17, 2021617.40642.00612.55630.81630.81884,800
Jun 16, 2021616.65639.88608.84619.82619.821,039,500
Jun 15, 2021602.05635.82589.17630.54630.541,310,000
Jun 14, 2021544.00605.69544.00598.49598.491,557,300
Jun 11, 2021513.00520.97504.00516.44516.44500,400
Jun 10, 2021512.39529.87495.91508.65508.65953,700
Jun 09, 2021470.00515.67455.59512.99512.991,482,200
Jun 08, 2021458.00461.89427.93459.38459.381,091,700
Jun 07, 2021482.50488.55464.07469.81469.81610,400
Jun 04, 2021481.70485.99474.00484.67484.67317,200
Jun 03, 2021501.20501.98484.00488.64488.64395,500
Jun 02, 2021483.00501.30478.72498.50498.50352,700
Jun 01, 2021471.24484.66468.98477.76477.76432,500
May 28, 2021482.00482.92467.64470.00470.00477,500
May 27, 2021492.00502.06485.07493.85493.85503,900
May 26, 2021477.34495.99476.54482.79482.79542,600
May 25, 2021464.00479.88458.21469.67469.67672,200
May 24, 2021465.00478.26447.25472.45472.45757,500
May 21, 2021471.73487.67447.77450.52450.52853,000
May 20, 2021477.66493.00457.28472.66472.66861,400
May 19, 2021422.85458.49411.58454.86454.861,505,400
May 18, 2021488.91504.26470.57487.20487.20598,200
May 17, 2021484.00499.51468.88489.35489.35804,600
May 14, 2021501.26523.62492.00521.31521.31561,600
May 13, 2021511.20542.97478.07488.08488.08937,400
May 12, 2021556.28577.80538.64541.88541.88421,600
May 11, 2021535.00584.99525.28576.96576.96663,000
May 10, 2021615.86615.86566.47569.46569.46522,700
May 07, 2021608.97631.80608.33620.46620.46363,400
May 06, 2021612.88622.77587.01609.08609.08355,200
May 05, 2021630.00651.99608.90623.45623.45497,500
May 04, 2021619.51628.00598.89616.88616.88514,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...