Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,174.11-34.05 (-2.82%)
At close: 04:00PM EDT
1,156.00 -18.11 (-1.54%)
After hours: 07:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 22, 2024468.00483.96455.39470.19470.191,143,100
Jan 19, 2024484.50487.20465.00481.00481.001,176,300
Jan 18, 2024500.00522.00477.85486.60486.601,660,500
Jan 17, 2024474.23499.10474.23499.00499.00976,600
Jan 16, 2024479.00489.48467.00482.14482.141,645,300
Jan 12, 2024525.02525.89481.00485.53485.532,732,800
Jan 11, 2024598.99611.00530.30536.18536.182,570,400
Jan 10, 2024566.68587.00553.84565.67565.671,640,900
Jan 09, 2024600.00602.78571.25577.29577.291,434,600
Jan 08, 2024640.00646.88586.52598.01598.012,514,300
Jan 05, 2024648.71654.03630.03631.08631.08926,900
Jan 04, 2024638.60668.00628.45655.81655.811,119,300
Jan 03, 2024643.22658.55625.30631.06631.061,880,600
Jan 02, 2024692.49727.77680.00685.15685.152,207,400
Dec 29, 2023674.83680.00617.17631.62631.621,579,000
Dec 28, 2023654.69689.35653.52667.88667.881,580,800
Dec 27, 2023613.80673.82612.01670.71670.712,127,300
Dec 26, 2023609.49615.55596.49603.89603.891,204,700
Dec 22, 2023581.96622.58578.70619.24619.241,255,900
Dec 21, 2023588.10591.32574.40581.95581.95715,900
Dec 20, 2023589.77599.57572.10573.47573.471,378,500
Dec 19, 2023583.50590.41564.51571.30571.30873,800
Dec 18, 2023561.10579.00559.00571.90571.90850,300
Dec 15, 2023575.00575.23564.65570.41570.41966,700
Dec 14, 2023588.00590.00575.65582.37582.37916,700
Dec 13, 2023557.59586.00552.29586.00586.00970,000
Dec 12, 2023560.00566.97549.01558.32558.32711,900
Dec 11, 2023574.11577.88546.18555.80555.801,341,100
Dec 08, 2023573.48599.39572.81599.39599.39950,400
Dec 07, 2023557.20578.06552.10571.09571.09573,600
Dec 06, 2023585.12586.55566.14568.89568.89956,600
Dec 05, 2023566.00589.90563.38577.50577.501,446,800
Dec 04, 2023567.00577.77550.00563.22563.221,753,000
Dec 01, 2023503.53529.80503.37527.68527.681,402,700
Nov 30, 2023498.00504.99487.31498.30498.30740,500
Nov 29, 2023507.98513.50497.00507.10507.10656,900
Nov 28, 2023505.12515.27498.25505.87505.87887,700
Nov 27, 2023505.75514.80495.30495.38495.381,055,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...