Advertisement
Advertisement
U.S. markets open in 4 hours 26 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
330.01+10.86 (+3.40%)
At close: 04:00PM EDT
331.00 +0.99 (+0.30%)
Pre-Market: 04:24AM EDT
Advertisement
Advertisement
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022335.65351.94327.45330.01330.01620,300
Aug 05, 2022308.74330.97305.44319.15319.15690,600
Aug 04, 2022319.89332.23304.53309.31309.31892,200
Aug 03, 2022283.76324.55283.41313.68313.681,250,200
Aug 02, 2022280.89295.24275.74278.26278.26606,100
Aug 01, 2022276.53287.50271.46275.74275.74520,300
Jul 29, 2022270.00287.97267.57286.06286.06611,800
Jul 28, 2022260.00276.82255.56275.72275.72593,400
Jul 27, 2022247.28268.15241.25262.40262.40708,900
Jul 26, 2022248.83255.98235.68237.64237.64662,600
Jul 25, 2022267.02275.60262.01265.86265.86482,600
Jul 22, 2022294.06298.04273.92281.92281.92652,500
Jul 21, 2022279.04290.50271.38289.71289.71810,000
Jul 20, 2022278.50299.50271.51288.77288.771,617,900
Jul 19, 2022239.43268.80230.33267.17267.171,181,000
Jul 18, 2022230.12246.57224.25225.63225.631,067,600
Jul 15, 2022209.00214.19202.29213.98213.98488,000
Jul 14, 2022193.29205.48186.88204.59204.59722,800
Jul 13, 2022186.75203.27182.45195.55195.55564,100
Jul 12, 2022196.52203.35188.15192.52192.52588,600
Jul 11, 2022210.35213.30198.00200.90200.90695,500
Jul 08, 2022213.12236.28206.68221.28221.281,151,800
Jul 07, 2022190.70220.52189.82219.51219.511,195,800
Jul 06, 2022185.76193.59183.17188.30188.30636,000
Jul 05, 2022165.84188.39160.02187.68187.68808,700
Jul 01, 2022167.97172.17161.39166.77166.77782,600
Jun 30, 2022172.80175.42162.73164.30164.30779,200
Jun 29, 2022180.30184.23172.51179.69179.69762,100
Jun 28, 2022197.64203.70184.71186.12186.12633,200
Jun 27, 2022202.51206.13184.99196.73196.73768,500
Jun 24, 2022195.00207.99194.00205.44205.44996,500
Jun 23, 2022177.00189.03168.93188.31188.31669,100
Jun 22, 2022177.25187.00168.28170.91170.91749,400
Jun 21, 2022170.94194.82169.98178.96178.961,134,700
Jun 17, 2022158.03168.56157.51167.60167.601,230,200
Jun 16, 2022160.87167.03154.46161.34161.341,140,300
Jun 15, 2022160.25176.88156.10171.34171.341,877,000
Jun 14, 2022149.01168.68145.30156.87156.871,892,600
Jun 13, 2022149.31167.98143.90152.15152.153,677,500
Jun 10, 2022211.89213.86197.80203.36203.36781,600
Jun 09, 2022231.33233.53216.36217.76217.76524,300
Jun 08, 2022236.88246.99232.19232.89232.89310,800
Jun 07, 2022221.70242.49218.08240.00240.00666,700
Jun 06, 2022243.95248.77232.36235.44235.44585,400
Jun 03, 2022239.38239.38223.55227.22227.22499,200
Jun 02, 2022232.82250.80231.82244.46244.46596,000
Jun 01, 2022261.35267.00233.00238.14238.14871,000
May 31, 2022235.17272.88228.52264.69264.691,552,700
May 27, 2022220.28233.87212.80219.39219.39970,600
May 26, 2022180.22220.71176.10216.10216.10967,800
May 25, 2022190.73203.43190.29198.12198.12539,100
May 24, 2022200.60201.33184.40193.01193.01806,700
May 23, 2022211.64215.00198.30204.37204.37898,500
May 20, 2022214.52219.49189.00202.75202.75919,300
May 19, 2022204.79220.32198.05210.77210.77801,500
May 18, 2022216.88223.88195.54197.44197.44995,300
May 17, 2022210.00225.96205.04224.87224.871,017,100
May 16, 2022200.00208.41193.01201.51201.511,008,900
May 13, 2022202.06220.00193.30204.57204.572,523,400
May 12, 2022153.19205.26134.09171.18171.184,692,900
May 11, 2022200.00217.76165.00168.20168.203,618,800
May 10, 2022239.59249.52208.37225.52225.521,705,100
May 09, 2022271.25271.25214.12219.05219.051,928,000
May 06, 2022309.06310.00282.55294.24294.241,208,200
May 05, 2022356.62357.34305.60314.52314.52859,400
May 04, 2022350.01368.62325.25366.44366.44810,400
May 03, 2022364.00368.94340.09343.40343.40475,200
May 02, 2022356.01369.53343.71365.91365.91515,900
Apr 29, 2022393.00410.00353.00354.17354.17548,000
Apr 28, 2022393.00404.06369.65400.49400.49405,300
Apr 27, 2022393.20405.96383.65385.78385.78307,300
Apr 26, 2022426.00427.44390.34391.01391.01374,900
Apr 25, 2022405.08428.00403.98428.00428.00329,300
Apr 22, 2022424.92436.98408.00409.08409.08354,300
Apr 21, 2022461.02471.87425.81427.86427.86416,300
Apr 20, 2022476.60477.28446.45449.03449.03282,100
Apr 19, 2022450.00471.17443.00471.14471.14284,800
Apr 18, 2022447.80452.16431.31445.89445.89252,300
Apr 14, 2022464.02469.75446.43449.19449.19256,500
Apr 13, 2022441.25466.59441.25463.58463.58261,300
Apr 12, 2022448.00476.07437.49443.45443.45492,300
Apr 11, 2022441.22447.51425.03436.39436.39356,700
Apr 08, 2022459.08470.60452.81453.24453.24274,900
Apr 07, 2022455.50467.70446.00463.61463.61342,700
Apr 06, 2022472.92476.85447.60455.11455.11430,700
Apr 05, 2022508.57508.57471.22487.28487.28454,000
Apr 04, 2022491.72503.30488.55501.26501.26266,700
Apr 01, 2022489.56498.00478.80490.98490.98270,800
Mar 31, 2022504.93506.55485.61486.32486.32333,000
Mar 30, 2022506.20516.00497.04500.69500.69278,400
Mar 29, 2022510.00522.80495.37520.00520.00363,900
Mar 28, 2022496.04512.33488.00510.00510.00426,500
Mar 25, 2022493.70493.93460.94472.42472.42412,400
Mar 24, 2022459.66484.74451.00483.92483.92439,000
Mar 23, 2022455.16470.31447.00450.69450.69253,600
Mar 22, 2022450.16467.70448.83459.95459.95434,400
Mar 21, 2022451.07454.50430.29436.48436.48350,200
Mar 18, 2022435.82456.90431.92454.28454.28710,200
Mar 17, 2022427.98442.10425.00434.09434.09339,700
Mar 16, 2022400.17429.49398.75428.78428.78569,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement