Canada markets close in 6 hours 8 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,547.88-55.79 (-3.48%)
As of 09:52AM EDT. Market open.
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20241,569.981,573.761,537.651,547.881,547.88424,593
Jun 12, 20241,620.001,692.711,591.771,603.671,603.671,354,000
Jun 11, 20241,542.001,564.151,486.601,555.491,555.491,141,200
Jun 10, 20241,575.011,647.761,560.291,599.921,599.92726,500
Jun 07, 20241,671.021,717.701,585.001,596.201,596.201,262,700
Jun 06, 20241,698.591,734.701,647.051,656.631,656.631,162,300
Jun 05, 20241,675.001,717.841,636.241,694.691,694.691,095,600
Jun 04, 20241,617.421,697.001,615.001,638.771,638.771,323,000
Jun 03, 20241,601.001,656.001,560.421,627.411,627.411,122,200
May 31, 20241,597.001,614.821,442.001,524.491,524.492,215,400
May 30, 20241,653.001,714.991,531.961,541.001,541.001,477,600
May 29, 20241,650.001,659.071,611.181,618.701,618.70734,400
May 28, 20241,650.001,691.551,610.021,675.351,675.351,079,900
May 24, 20241,540.001,685.001,528.001,684.841,684.841,200,800
May 23, 20241,669.211,670.001,530.331,544.071,544.071,158,800
May 22, 20241,663.001,718.001,620.151,647.001,647.001,033,900
May 21, 20241,730.001,740.001,645.001,655.421,655.421,297,800
May 20, 20241,597.001,728.961,551.421,727.241,727.241,671,700
May 17, 20241,500.981,585.001,469.001,584.501,584.501,652,900
May 16, 20241,494.101,518.901,435.451,439.981,439.981,365,600
May 15, 20241,379.601,520.341,351.091,503.471,503.472,058,600
May 14, 20241,226.481,298.691,226.481,297.631,297.63926,800
May 13, 20241,217.941,264.151,203.001,245.961,245.96875,700
May 10, 20241,289.991,301.991,178.531,180.481,180.481,403,800
May 09, 20241,230.001,303.001,200.991,263.641,263.641,053,400
May 08, 20241,198.391,259.901,190.001,233.121,233.12859,000
May 07, 20241,278.201,319.001,251.301,257.451,257.45996,800
May 06, 20241,273.851,339.001,260.101,268.811,268.811,387,000
May 03, 20241,201.011,242.001,172.821,223.011,223.011,561,000
May 02, 20241,055.001,142.301,041.761,129.421,129.421,540,200
May 01, 20241,015.531,109.331,010.001,028.271,028.271,924,900
Apr 30, 20241,199.011,215.421,063.171,065.031,065.032,493,600
Apr 29, 20241,250.001,308.421,228.421,292.971,292.971,013,100
Apr 26, 20241,225.001,285.971,204.011,282.381,282.38881,500
Apr 25, 20241,226.001,267.721,201.141,240.411,240.41773,400
Apr 24, 20241,327.011,345.001,260.001,265.671,265.67951,200
Apr 23, 20241,311.001,394.451,298.891,338.641,338.641,047,800
Apr 22, 20241,209.001,347.901,208.001,324.011,324.011,941,100
Apr 19, 20241,237.001,258.651,166.241,174.111,174.111,465,700
Apr 18, 20241,192.001,287.881,168.431,208.161,208.161,769,700
Apr 17, 20241,258.001,264.221,131.991,188.051,188.052,037,400
Apr 16, 20241,306.021,328.501,215.151,254.031,254.031,729,200
Apr 15, 20241,470.001,489.971,321.051,335.881,335.881,612,500
Apr 12, 20241,535.001,537.821,433.001,479.581,479.581,283,600
Apr 11, 20241,543.001,578.371,510.091,551.811,551.811,438,600
Apr 10, 20241,387.501,566.001,373.771,566.001,566.001,939,200
Apr 09, 20241,478.101,480.171,375.001,441.021,441.021,671,700
Apr 08, 20241,602.101,623.781,491.201,512.991,512.992,057,400
Apr 05, 20241,570.001,674.251,432.001,439.001,439.002,263,000
Apr 04, 20241,692.981,739.721,610.101,615.421,615.422,017,100
Apr 03, 20241,580.011,699.491,568.321,606.111,606.111,977,200
Apr 02, 20241,492.001,592.291,462.941,578.831,578.831,854,600
Apr 01, 20241,645.011,690.191,586.561,636.741,636.741,993,000
Mar 28, 20241,943.001,989.001,645.521,704.561,704.564,555,900
Mar 27, 20241,953.001,999.991,842.001,919.161,919.162,622,600
Mar 26, 20241,882.431,909.501,792.001,876.991,876.992,393,900
Mar 25, 20241,605.001,873.651,594.421,856.001,856.003,884,000
Mar 22, 20241,520.001,594.491,490.001,523.001,523.002,074,100
Mar 21, 20241,594.121,704.361,581.021,599.291,599.293,159,000
Mar 20, 20241,423.011,550.001,363.011,546.521,546.523,331,400
Mar 19, 20241,326.071,450.001,230.121,417.501,417.504,464,400
Mar 18, 20241,718.451,734.901,445.011,502.761,502.764,511,100
Mar 15, 20241,600.011,815.001,570.001,782.361,782.364,445,700
Mar 14, 20241,708.011,746.001,550.771,676.851,676.854,986,800
Mar 13, 20241,660.001,774.001,620.001,766.151,766.153,775,900
Mar 12, 20241,544.001,594.971,438.001,593.351,593.353,548,900
Mar 11, 20241,550.001,657.061,477.351,484.231,484.234,102,400
Mar 08, 20241,328.041,451.731,283.661,425.591,425.593,730,700
Mar 07, 20241,284.981,321.041,225.001,300.021,300.022,167,700
Mar 06, 20241,140.001,285.551,131.101,246.211,246.213,694,000
Mar 05, 20241,244.191,337.791,035.061,051.011,051.015,736,600
Mar 04, 20241,200.001,359.911,190.011,334.011,334.015,425,000
Mar 01, 2024996.001,080.00992.001,079.391,079.392,679,000
Feb 29, 2024999.001,040.00960.441,022.841,022.843,520,600
Feb 28, 2024952.001,008.88915.50962.95962.954,838,800
Feb 27, 2024866.10890.00841.76871.80871.802,274,800
Feb 26, 2024687.94809.95687.94796.48796.482,269,500
Feb 23, 2024699.01704.29678.06687.44687.44739,300
Feb 22, 2024683.70723.25679.99713.15713.151,042,500
Feb 21, 2024684.30685.38664.26672.80672.80703,300
Feb 20, 2024710.79721.98670.27704.98704.98968,000
Feb 16, 2024735.00740.00689.38699.56699.561,335,200
Feb 15, 2024792.44806.78707.51718.00718.002,382,800
Feb 14, 2024746.00774.84734.17769.88769.882,070,500
Feb 13, 2024675.00701.22655.55686.02686.021,391,500
Feb 12, 2024651.99725.27650.17717.52717.522,310,000
Feb 09, 2024627.40648.90614.12646.32646.322,468,500
Feb 08, 2024530.00588.46525.05587.81587.812,263,100
Feb 07, 2024499.47508.63467.49508.01508.011,099,700
Feb 06, 2024493.30509.19493.12498.00498.00689,900
Feb 05, 2024502.00503.48482.00490.60490.60859,900
Feb 02, 2024497.25509.00491.00500.10500.10607,800
Feb 01, 2024501.80515.06495.96503.48503.48628,100
Jan 31, 2024508.00527.89499.43501.21501.21938,000
Jan 30, 2024516.98525.80507.64519.51519.51738,800
Jan 29, 2024500.00524.97490.21513.81513.811,364,900
Jan 26, 2024470.00500.95464.75494.50494.501,466,000
Jan 25, 2024452.32464.00445.89457.78457.78660,800
Jan 24, 2024460.00462.00445.05450.99450.99823,300
Jan 23, 2024450.00459.82438.74450.19450.191,171,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...