Canada markets close in 2 hours

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
611.61-26.18 (-4.10%)
As of 1:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 03, 2021634.62634.62605.95611.61611.61554,662
Aug. 02, 2021622.59659.00615.09637.79637.791,247,300
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, 2021543.90546.38520.52523.09523.09606,500
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, 2021621.90635.93615.20628.66628.66392,000
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
May 26, 2021477.34495.99476.54482.79482.79542,600
May 25, 2021464.00479.88458.21469.67469.67672,200
May 24, 2021465.00478.26447.25472.45472.45757,500
May 21, 2021471.73487.67447.77450.52450.52853,000
May 20, 2021477.66493.00457.28472.66472.66861,400
May 19, 2021422.85458.49411.58454.86454.861,505,400
May 18, 2021488.91504.26470.57487.20487.20598,200
May 17, 2021484.00499.51468.88489.35489.35804,600
May 14, 2021501.26523.62492.00521.31521.31561,600
May 13, 2021511.20542.97478.07488.08488.08937,400
May 12, 2021556.28577.80538.64541.88541.88421,600
May 11, 2021535.00584.99525.28576.96576.96663,000
May 10, 2021615.86615.86566.47569.46569.46522,700
May 07, 2021608.97631.80608.33620.46620.46363,400
May 06, 2021612.88622.77587.01609.08609.08355,200
May 05, 2021630.00651.99608.90623.45623.45497,500
May 04, 2021619.51628.00598.89616.88616.88514,600
May 03, 2021673.97673.97634.39635.62635.62464,500
Apr. 30, 2021647.02675.00646.32657.16657.16559,700
Apr. 29, 2021665.00675.00637.91655.01655.01439,700
Apr. 28, 2021673.60689.00665.50680.82680.82297,300
Apr. 27, 2021673.00685.00655.00676.99676.99511,300
Apr. 26, 2021636.76659.80628.00658.82658.82479,100
Apr. 23, 2021575.89618.40569.00613.04613.04662,100
Apr. 22, 2021642.01650.50594.00598.20598.20715,300
Apr. 21, 2021628.40665.46628.40650.46650.46417,900
Apr. 20, 2021639.00648.00614.00646.45646.45552,400
Apr. 19, 2021650.04665.00623.50637.52637.52879,900
Apr. 16, 2021707.10720.00685.00693.62693.62762,800
Apr. 15, 2021753.17754.94709.00740.15740.15686,300
Apr. 14, 2021880.98882.10730.00735.50735.501,582,500
Apr. 13, 2021745.00869.99734.79848.54848.541,702,200
Apr. 12, 2021735.19745.94704.85718.24718.24481,200
Apr. 09, 2021709.99720.00689.46711.00711.00344,700
Apr. 08, 2021670.70702.71664.38690.12690.12436,100
Apr. 07, 2021678.00695.57652.00656.20656.20452,200
Apr. 06, 2021721.19721.19676.99704.58704.58593,700
Apr. 05, 2021709.75736.04693.29720.55720.55485,900
Apr. 01, 2021688.46725.83687.46703.56703.56402,400
Mar. 31, 2021647.61694.21641.38678.80678.80561,500
Mar. 30, 2021642.46666.80620.31653.98653.98562,600
Mar. 29, 2021658.86662.93627.23631.34631.34443,100
Mar. 26, 2021626.00642.30600.38624.00624.00524,100
Mar. 25, 2021580.70626.42566.00620.91620.91881,600
Mar. 24, 2021705.32710.50615.22621.57621.57706,800
Mar. 23, 2021716.81735.35670.01677.21677.21716,900
Mar. 22, 2021767.20775.00721.50724.56724.56498,800
Mar. 19, 2021749.53785.27714.54777.04777.04956,500
Mar. 18, 2021754.52808.99728.01732.05732.05619,500
Mar. 17, 2021702.23785.07698.27770.99770.99543,200
Mar. 16, 2021758.79770.00701.43724.29724.29415,100
Mar. 15, 2021788.33809.00763.67769.01769.01437,500
Mar. 12, 2021759.80810.00750.03784.00784.00467,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...