Canada markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
212.26+0.44 (+0.21%)
At close: 04:00PM EDT
213.00 +0.74 (+0.35%)
After hours: 04:37PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022208.51225.98207.11212.26212.26399,768
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, 2022188.70191.92183.49191.45191.45596,300
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, 2022211.52215.05203.22206.34206.34994,600
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
Jul 19, 2022239.43268.80230.33267.17267.171,181,000
Jul 18, 2022230.12246.57224.25225.63225.631,067,600
Jul 15, 2022209.00214.19202.29213.98213.98488,700
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, 2022213.12236.28206.68221.28221.281,152,300
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, 2022167.97172.17161.39166.77166.77785,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...