Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.57+9.08 (+4.69%)
At close: 04:00PM EST
202.60 +0.03 (+0.01%)
After hours: 07:59PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022194.50203.27190.23202.57202.57316,300
Dec 07, 2022192.61198.97190.28193.49193.49296,500
Dec 06, 2022194.60197.84187.39195.52195.52385,000
Dec 05, 2022208.50210.73187.25195.67195.67771,400
Dec 02, 2022195.68211.49195.34206.94206.94593,200
Dec 01, 2022197.19206.53196.00198.98198.98423,600
Nov 30, 2022189.20198.32181.00198.09198.09658,000
Nov 29, 2022180.20182.51175.64182.00182.00544,000
Nov 28, 2022178.72181.43169.16176.67176.67659,700
Nov 25, 2022172.03183.00172.02183.00183.00263,400
Nov 23, 2022168.45176.72166.21176.39176.39479,800
Nov 22, 2022160.00168.00155.56167.08167.08585,600
Nov 21, 2022165.00170.65152.34157.22157.22907,700
Nov 18, 2022177.00177.15162.13170.12170.12823,000
Nov 17, 2022165.65175.50162.13173.88173.88499,700
Nov 16, 2022163.53170.48160.00169.44169.44681,900
Nov 15, 2022174.00177.47165.13171.53171.53702,800
Nov 14, 2022171.31179.10164.35165.90165.90797,000
Nov 11, 2022162.52178.10155.30175.18175.181,644,100
Nov 10, 2022189.00198.38172.93175.00175.001,909,200
Nov 09, 2022195.00209.06168.50170.36170.362,741,900
Nov 08, 2022248.00266.64193.51211.84211.843,123,800
Nov 07, 2022271.41273.80260.00266.64266.64375,800
Nov 04, 2022261.12277.35250.63277.10277.10671,300
Nov 03, 2022242.01261.40241.36248.44248.44261,600
Nov 02, 2022258.89278.79245.51248.23248.23641,100
Nov 01, 2022275.95278.45257.19257.20257.20311,100
Oct 31, 2022278.90283.88260.45267.51267.51351,900
Oct 28, 2022269.19280.93264.61279.99279.99432,500
Oct 27, 2022276.73279.00265.00270.56270.56247,300
Oct 26, 2022269.55290.00266.88272.72272.72665,000
Oct 25, 2022240.00270.00240.00268.69268.69640,200
Oct 24, 2022233.00244.94226.36237.60237.60351,300
Oct 21, 2022218.55234.43216.49232.62232.62362,600
Oct 20, 2022228.23234.89219.22221.01221.01267,500
Oct 19, 2022228.08234.49223.96226.08226.08271,200
Oct 18, 2022230.20235.31219.64235.00235.00610,300
Oct 17, 2022220.00226.27218.81221.13221.13334,400
Oct 14, 2022223.34228.79207.43209.31209.31388,800
Oct 13, 2022201.48223.00198.13220.54220.54592,000
Oct 12, 2022218.18218.87205.51218.38218.38268,100
Oct 11, 2022221.21227.26212.21216.37216.37347,300
Oct 10, 2022219.62231.86215.26220.65220.65370,900
Oct 07, 2022234.00236.00217.66220.30220.30372,600
Oct 06, 2022242.19249.17236.25241.67241.67270,000
Oct 05, 2022240.94245.75232.44242.19242.19525,100
Oct 04, 2022235.84249.12235.00248.74248.74650,700
Oct 03, 2022213.90228.42212.14224.52224.52433,500
Sept 30, 2022208.51226.04207.11212.26212.26400,600
Sept 29, 2022214.25216.31205.55211.82211.82396,700
Sept 28, 2022207.60221.86207.50220.47220.47465,600
Sept 27, 2022212.84219.22201.00206.07206.07675,400
Sept 26, 2022191.82205.50191.50200.18200.18585,200
Sept 23, 2022188.70191.92183.49191.45191.45599,500
Sept 22, 2022196.89198.43186.23192.32192.32761,000
Sept 21, 2022198.31208.33194.04195.92195.92662,100
Sept 20, 2022200.00201.50193.42196.60196.60761,500
Sept 19, 2022199.27207.09196.32206.20206.20818,400
Sept 16, 2022211.52215.05203.22206.34206.34995,100
Sept 15, 2022222.90236.70216.05216.94216.94843,200
Sept 14, 2022230.10231.25221.35225.99225.99540,300
Sept 13, 2022241.85246.35229.52231.25231.25811,100
Sept 12, 2022263.21267.99250.12262.98262.98899,800
Sept 09, 2022249.41262.21245.14261.97261.97912,800
Sept 08, 2022214.47234.70211.73234.50234.50528,600
Sept 07, 2022203.99221.88203.78218.61218.61563,200
Sept 06, 2022218.53220.00202.90204.25204.25800,700
Sept 02, 2022226.10227.75215.65218.06218.06423,500
Sept 01, 2022220.01228.55213.29220.92220.92568,100
Aug 31, 2022248.27251.50222.71231.56231.56937,400
Aug 30, 2022250.04253.00235.01240.23240.23494,900
Aug 29, 2022241.37254.20241.11244.96244.96492,800
Aug 26, 2022275.00275.00248.00249.20249.20604,900
Aug 25, 2022277.86280.46267.19272.81272.81276,400
Aug 24, 2022265.70276.71263.98274.41274.41248,500
Aug 23, 2022271.90283.27258.83265.80265.80531,900
Aug 22, 2022273.01279.69266.08268.09268.09450,700
Aug 19, 2022299.42303.95281.76283.00283.00757,500
Aug 18, 2022321.03328.00318.43324.38324.38244,400
Aug 17, 2022335.00338.00320.14325.20325.20329,200
Aug 16, 2022344.48350.27330.26342.64342.64337,900
Aug 15, 2022346.46358.32345.00349.08349.08305,000
Aug 12, 2022336.99353.30331.00352.84352.84425,500
Aug 11, 2022355.00361.97330.06336.99336.99605,400
Aug 10, 2022347.00347.00327.50335.80335.80538,100
Aug 09, 2022320.00326.53314.25319.38319.38326,800
Aug 08, 2022335.65351.94327.45330.01330.01620,300
Aug 05, 2022308.74330.97305.44319.15319.15691,400
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, 2022270.00287.97267.57286.06286.06615,700
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, 2022294.06298.04273.92281.92281.92654,300
Jul 21, 2022279.04290.50271.38289.71289.71810,000
Jul 20, 2022278.50299.50271.51288.77288.771,617,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...