Canada markets close in 3 hours 23 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
190.52-6.21 (-3.16%)
As of 12:37PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2022197.64203.57188.14190.52190.52319,854
Jun 27, 2022202.51206.13184.99196.73196.73767,600
Jun 24, 2022195.00207.99194.00205.44205.44995,300
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, 2022158.03168.56157.51167.60167.601,226,800
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, 2022239.38239.38223.55227.22227.22498,400
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
May 09, 2022271.25271.25214.12219.05219.051,928,000
May 06, 2022309.06310.00282.55294.24294.241,208,200
May 05, 2022356.62357.34305.60314.52314.52859,400
May 04, 2022350.01368.62325.25366.44366.44810,400
May 03, 2022364.00368.94340.09343.40343.40475,200
May 02, 2022356.01369.53343.71365.91365.91515,900
Apr 29, 2022393.00410.00353.00354.17354.17548,000
Apr 28, 2022393.00404.06369.65400.49400.49405,300
Apr 27, 2022393.20405.96383.65385.78385.78307,300
Apr 26, 2022426.00427.44390.34391.01391.01374,900
Apr 25, 2022405.08428.00403.98428.00428.00329,300
Apr 22, 2022424.92436.98408.00409.08409.08354,300
Apr 21, 2022461.02471.87425.81427.86427.86416,300
Apr 20, 2022476.60477.28446.45449.03449.03282,100
Apr 19, 2022450.00471.17443.00471.14471.14284,800
Apr 18, 2022447.80452.16431.31445.89445.89252,300
Apr 14, 2022464.02469.75446.43449.19449.19256,500
Apr 13, 2022441.25466.59441.25463.58463.58261,300
Apr 12, 2022448.00476.07437.49443.45443.45492,300
Apr 11, 2022441.22447.51425.03436.39436.39356,700
Apr 08, 2022459.08470.60452.81453.24453.24274,900
Apr 07, 2022455.50467.70446.00463.61463.61342,700
Apr 06, 2022472.92476.85447.60455.11455.11430,700
Apr 05, 2022508.57508.57471.22487.28487.28454,000
Apr 04, 2022491.72503.30488.55501.26501.26266,700
Apr 01, 2022489.56498.00478.80490.98490.98270,800
Mar 31, 2022504.93506.55485.61486.32486.32333,000
Mar 30, 2022506.20516.00497.04500.69500.69278,400
Mar 29, 2022510.00522.80495.37520.00520.00363,900
Mar 28, 2022496.04512.33488.00510.00510.00426,500
Mar 25, 2022493.70493.93460.94472.42472.42412,400
Mar 24, 2022459.66484.74451.00483.92483.92439,000
Mar 23, 2022455.16470.31447.00450.69450.69253,600
Mar 22, 2022450.16467.70448.83459.95459.95434,400
Mar 21, 2022451.07454.50430.29436.48436.48350,200
Mar 18, 2022435.82456.90431.92454.28454.28710,200
Mar 17, 2022427.98442.10425.00434.09434.09339,700
Mar 16, 2022400.17429.49398.75428.78428.78569,400
Mar 15, 2022369.07396.15363.20396.14396.14378,000
Mar 14, 2022389.95392.88363.91369.93369.93493,200
Mar 11, 2022427.00429.18390.49390.82390.82353,900
Mar 10, 2022415.00422.98406.47421.13421.13291,900
Mar 09, 2022442.00454.45434.24436.75436.75458,100
Mar 08, 2022394.98425.00393.61410.36410.36443,200
Mar 07, 2022415.10425.00388.43388.91388.91472,200
Mar 04, 2022425.00433.62407.06410.36410.36340,600
Mar 03, 2022455.10460.15426.12428.70428.70318,200
Mar 02, 2022454.82469.69450.93459.29459.29402,800
Mar 01, 2022465.12473.05449.69464.73464.73657,100
Feb 28, 2022401.57447.12401.57443.00443.00598,200
Feb 25, 2022403.00412.00392.58405.00405.00407,000
Feb 24, 2022340.24399.40336.84396.96396.96731,300
Feb 23, 2022390.50393.20363.00365.03365.03365,600
Feb 22, 2022375.81390.00368.04377.70377.70467,200
Feb 18, 2022404.59407.46385.22395.97395.97469,400
Feb 17, 2022420.23423.30401.88404.60404.60375,300
Feb 16, 2022428.52437.51416.03434.98434.98330,400
Feb 15, 2022431.01438.28424.50437.24437.24313,600
Feb 14, 2022414.70429.49405.00409.49409.49342,400
Feb 11, 2022430.11443.65405.50411.01411.01497,200
Feb 10, 2022439.50463.04424.54431.48431.48623,600
Feb 09, 2022430.00446.60422.20446.60446.60398,900
Feb 08, 2022408.75426.73403.48425.43425.43488,900
Feb 07, 2022404.51433.33404.00413.47413.471,087,400
Feb 04, 2022340.76398.58339.74391.64391.64944,000
Feb 03, 2022340.00356.85331.96340.09340.09553,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...