Canada markets open in 3 hours 32 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,396.76+38.20 (+2.81%)
At close: 04:00PM EDT
1,522.00 +125.24 (+8.97%)
Pre-Market: 05:57AM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20241,339.201,435.401,324.191,396.761,396.761,060,600
Jul 11, 20241,396.001,432.001,329.241,358.561,358.561,351,300
Jul 10, 20241,319.701,345.001,296.001,305.721,305.72638,700
Jul 09, 20241,313.881,320.001,278.091,301.771,301.77890,300
Jul 08, 20241,314.531,325.001,258.781,290.581,290.58873,600
Jul 05, 20241,215.501,299.171,202.321,281.721,281.721,502,900
Jul 03, 20241,298.001,328.001,273.471,302.091,302.09665,900
Jul 02, 20241,365.511,384.411,306.571,320.191,320.19922,900
Jul 01, 20241,410.001,435.951,363.081,365.971,365.971,412,900
Jun 28, 20241,516.421,519.001,367.021,377.481,377.483,411,300
Jun 27, 20241,485.001,539.001,463.501,525.401,525.40930,800
Jun 26, 20241,472.291,505.021,445.001,457.731,457.73750,200
Jun 25, 20241,413.771,499.001,393.391,495.741,495.741,362,800
Jun 24, 20241,398.001,448.901,325.541,372.151,372.151,608,100
Jun 21, 20241,420.001,491.051,409.021,483.761,483.761,149,500
Jun 20, 20241,482.111,505.591,422.061,465.401,465.40909,800
Jun 18, 20241,457.931,510.951,446.001,469.431,469.43893,400
Jun 17, 20241,499.801,569.011,421.171,507.261,507.261,207,600
Jun 14, 20241,505.001,538.001,461.511,495.541,495.541,379,000
Jun 13, 20241,563.301,573.761,441.011,483.881,483.882,110,800
Jun 12, 20241,620.001,692.711,591.771,603.671,603.671,368,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...