Canada Markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
739.64-10.21 (-1.36%)
At close: 4:00PM EDT
742.00 +2.36 (+0.32%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021748.00757.00739.19739.64739.64583,025
Oct. 15, 2021739.99761.98734.00749.85749.85729,900
Oct. 14, 2021738.67740.92718.54723.95723.95279,300
Oct. 13, 2021710.00727.41703.49726.30726.30289,700
Oct. 12, 2021728.44739.62701.94710.65710.65413,300
Oct. 11, 2021720.00751.99718.25731.80731.80577,100
Oct. 08, 2021699.17712.79690.49708.82708.82684,200
Oct. 07, 2021665.00693.84663.68692.79692.79502,900
Oct. 06, 2021670.00682.39650.00673.81673.81712,300
Oct. 05, 2021620.32652.51612.80651.01651.01449,000
Oct. 04, 2021611.48613.63582.79607.25607.25435,500
Oct. 01, 2021615.61615.61592.26612.46612.46511,200
Sep. 30, 2021582.12597.35574.40578.40578.40316,600
Sep. 29, 2021580.71586.47565.26566.32566.32292,800
Sep. 28, 2021585.25590.00571.58573.51573.51338,200
Sep. 27, 2021603.25606.00589.73594.75594.75275,600
Sep. 24, 2021580.00602.33575.00599.39599.39468,300
Sep. 23, 2021606.73617.76598.67616.57616.57397,600
Sep. 22, 2021589.35604.97584.80599.61599.61378,100
Sep. 21, 2021588.87594.22576.00581.02581.02463,300
Sep. 20, 2021574.42593.10568.29588.39588.39775,500
Sep. 17, 2021633.00634.53612.03614.29614.292,156,600
Sep. 16, 2021632.12633.23611.48633.00633.00510,700
Sep. 15, 2021628.00642.37620.51633.00633.00564,900
Sep. 14, 2021645.00651.01612.92618.48618.48572,600
Sep. 13, 2021609.00642.73600.31642.70642.70933,100
Sep. 10, 2021638.15644.36612.03615.57615.57680,900
Sep. 09, 2021645.10653.82632.38640.62640.62650,400
Sep. 08, 2021648.10658.94630.63638.62638.62821,800
Sep. 07, 2021699.00702.00644.78648.01648.011,806,700
Sep. 03, 2021716.10728.00703.50712.26712.26732,900
Sep. 02, 2021722.89732.66695.00695.71695.71734,400
Sep. 01, 2021700.00717.00691.01702.50702.50825,200
Aug. 31, 2021702.33705.00687.09694.30694.30530,700
Aug. 30, 2021702.59708.32693.97702.99702.99528,800
Aug. 27, 2021699.50721.09695.05707.20707.20809,100
Aug. 26, 2021712.00714.50691.55693.66693.66571,500
Aug. 25, 2021714.65735.10705.00726.71726.71664,900
Aug. 24, 2021717.93717.93691.22715.50715.50811,400
Aug. 23, 2021741.90747.78710.06718.51718.51813,800
Aug. 20, 2021686.17727.99683.01716.56716.56979,300
Aug. 19, 2021646.34678.60641.43676.26676.26672,700
Aug. 18, 2021659.12678.00652.68655.05655.05547,300
Aug. 17, 2021691.07700.00657.48663.69663.69661,500
Aug. 16, 2021740.00741.00692.21697.51697.51666,300
Aug. 13, 2021745.00753.89726.10728.00728.00653,000
Aug. 12, 2021724.72730.80712.40720.99720.99719,200
Aug. 11, 2021762.24770.88740.11747.49747.49728,300
Aug. 10, 2021766.63777.02744.18750.49750.49796,700
Aug. 09, 2021796.31798.00762.70767.73767.731,421,300
Aug. 06, 2021720.00750.99701.30748.72748.721,310,500
Aug. 05, 2021643.59729.68633.70715.62715.621,166,500
Aug. 04, 2021630.28675.00630.01670.93670.931,001,500
Aug. 03, 2021634.62634.62605.13625.06625.06844,400
Aug. 02, 2021622.59659.00615.09637.79637.791,255,100
Jul. 30, 2021615.57635.48606.91626.01626.01618,200
Jul. 29, 2021641.93648.60619.37625.01625.01579,500
Jul. 28, 2021663.95677.00632.20646.65646.651,082,500
Jul. 27, 2021663.75677.51622.27630.61630.61969,900
Jul. 26, 2021621.00695.00620.26682.50682.502,016,900
Jul. 23, 2021558.42565.89533.39539.71539.71574,900
Jul. 22, 2021555.42568.06535.01555.94555.94711,200
Jul. 21, 2021540.00569.81528.27556.94556.941,099,400
Jul. 20, 2021487.99505.88472.38501.78501.78734,500
Jul. 19, 2021507.66522.49492.00498.72498.72728,700
Jul. 16, 2021543.90546.38520.52523.09523.09609,100
Jul. 15, 2021547.00559.95525.07541.04541.04733,800
Jul. 14, 2021585.00590.44560.41560.43560.43627,500
Jul. 13, 2021585.57597.00572.95579.88579.88717,600
Jul. 12, 2021632.25632.42585.21588.69588.69826,300
Jul. 09, 2021621.90635.93615.20628.66628.66394,000
Jul. 08, 2021603.00625.27594.69618.44618.44518,000
Jul. 07, 2021645.00647.17623.21639.86639.86451,100
Jul. 06, 2021652.08653.52621.29634.29634.29486,200
Jul. 02, 2021658.97661.92634.26635.61635.61527,600
Jul. 01, 2021650.59657.24637.12650.86650.86587,400
Jun. 30, 2021645.01669.00637.43664.50664.50858,900
Jun. 29, 2021650.00692.99647.00668.99668.991,613,600
Jun. 28, 2021570.33629.51565.87624.17624.171,729,800
Jun. 25, 2021567.46571.21539.81550.05550.051,004,700
Jun. 24, 2021570.00590.00561.00581.88581.88793,500
Jun. 23, 2021579.48586.56551.23553.00553.001,055,800
Jun. 22, 2021535.01564.20513.02553.72553.722,567,000
Jun. 21, 2021599.17614.00577.00583.67583.671,378,100
Jun. 18, 2021616.00647.65615.52646.46646.461,543,700
Jun. 17, 2021617.40642.00612.55630.81630.81884,800
Jun. 16, 2021616.65639.88608.84619.82619.821,039,500
Jun. 15, 2021602.05635.82589.17630.54630.541,310,000
Jun. 14, 2021544.00605.69544.00598.49598.491,557,300
Jun. 11, 2021513.00520.97504.00516.44516.44500,400
Jun. 10, 2021512.39529.87495.91508.65508.65953,700
Jun. 09, 2021470.00515.67455.59512.99512.991,482,200
Jun. 08, 2021458.00461.89427.93459.38459.381,091,700
Jun. 07, 2021482.50488.55464.07469.81469.81610,400
Jun. 04, 2021481.70485.99474.00484.67484.67317,200
Jun. 03, 2021501.20501.98484.00488.64488.64395,500
Jun. 02, 2021483.00501.30478.72498.50498.50352,700
Jun. 01, 2021471.24484.66468.98477.76477.76432,500
May 28, 2021482.00482.92467.64470.00470.00477,500
May 27, 2021492.00502.06485.07493.85493.85503,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...