Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,479.58-72.23 (-4.65%)
At close: 04:00PM EDT
1,476.10 -3.48 (-0.24%)
After hours: 07:59PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241,535.001,537.821,433.001,479.581,479.581,283,600
11 Apr 20241,543.001,578.371,510.091,551.811,551.811,438,600
10 Apr 20241,387.501,566.001,373.771,566.001,566.001,939,200
09 Apr 20241,478.101,480.171,375.001,441.021,441.021,671,700
08 Apr 20241,602.101,623.781,491.201,512.991,512.992,057,400
05 Apr 20241,570.001,674.251,432.001,439.001,439.002,263,000
04 Apr 20241,692.981,739.721,610.101,615.421,615.422,017,100
03 Apr 20241,580.011,699.491,568.321,606.111,606.111,977,200
02 Apr 20241,492.001,592.291,462.941,578.831,578.831,854,600
01 Apr 20241,645.011,690.191,586.561,636.741,636.741,993,000
28 Mar 20241,943.001,989.001,645.521,704.561,704.564,555,900
27 Mar 20241,953.001,999.991,842.001,919.161,919.162,622,600
26 Mar 20241,882.431,909.501,792.001,876.991,876.992,393,900
25 Mar 20241,605.001,873.651,594.421,856.001,856.003,884,000
22 Mar 20241,520.001,594.491,490.001,523.001,523.002,074,100
21 Mar 20241,594.121,704.361,581.021,599.291,599.293,159,000
20 Mar 20241,423.011,550.001,363.011,546.521,546.523,331,400
19 Mar 20241,326.071,450.001,230.121,417.501,417.504,464,400
18 Mar 20241,718.451,734.901,445.011,502.761,502.764,511,100
15 Mar 20241,600.011,815.001,570.001,782.361,782.364,445,700
14 Mar 20241,708.011,746.001,550.771,676.851,676.854,986,800
13 Mar 20241,660.001,774.001,620.001,766.151,766.153,775,900
12 Mar 20241,544.001,594.971,438.001,593.351,593.353,548,900
11 Mar 20241,550.001,657.061,477.351,484.231,484.234,102,400
08 Mar 20241,328.041,451.731,283.661,425.591,425.593,730,700
07 Mar 20241,284.981,321.041,225.001,300.021,300.022,167,700
06 Mar 20241,140.001,285.551,131.101,246.211,246.213,694,000
05 Mar 20241,244.191,337.791,035.061,051.011,051.015,736,600
04 Mar 20241,200.001,359.911,190.011,334.011,334.015,425,000
01 Mar 2024996.001,080.00992.001,079.391,079.392,679,000
29 Feb 2024999.001,040.00960.441,022.841,022.843,520,600
28 Feb 2024952.001,008.88915.50962.95962.954,838,800
27 Feb 2024866.10890.00841.76871.80871.802,274,800
26 Feb 2024687.94809.95687.94796.48796.482,269,500
23 Feb 2024699.01704.29678.06687.44687.44739,300
22 Feb 2024683.70723.25679.99713.15713.151,042,500
21 Feb 2024684.30685.38664.26672.80672.80703,300
20 Feb 2024710.79721.98670.27704.98704.98968,000
16 Feb 2024735.00740.00689.38699.56699.561,335,200
15 Feb 2024792.44806.78707.51718.00718.002,382,800
14 Feb 2024746.00774.84734.17769.88769.882,070,500
13 Feb 2024675.00701.22655.55686.02686.021,391,500
12 Feb 2024651.99725.27650.17717.52717.522,310,000
09 Feb 2024627.40648.90614.12646.32646.322,468,500
08 Feb 2024530.00588.46525.05587.81587.812,263,100
07 Feb 2024499.47508.63467.49508.01508.011,099,700
06 Feb 2024493.30509.19493.12498.00498.00689,900
05 Feb 2024502.00503.48482.00490.60490.60859,900
02 Feb 2024497.25509.00491.00500.10500.10607,800
01 Feb 2024501.80515.06495.96503.48503.48628,100
31 Jan 2024508.00527.89499.43501.21501.21938,000
30 Jan 2024516.98525.80507.64519.51519.51738,800
29 Jan 2024500.00524.97490.21513.81513.811,364,900
26 Jan 2024470.00500.95464.75494.50494.501,466,000
25 Jan 2024452.32464.00445.89457.78457.78660,800
24 Jan 2024460.00462.00445.05450.99450.99823,300
23 Jan 2024450.00459.82438.74450.19450.191,171,600
22 Jan 2024468.00483.96455.39470.19470.191,143,100
19 Jan 2024484.50487.20465.00481.00481.001,176,300
18 Jan 2024500.00522.00477.85486.60486.601,660,500
17 Jan 2024474.23499.10474.23499.00499.00976,600
16 Jan 2024479.00489.48467.00482.14482.141,645,300
12 Jan 2024525.02525.89481.00485.53485.532,732,800
11 Jan 2024598.99611.00530.30536.18536.182,570,400
10 Jan 2024566.68587.00553.84565.67565.671,640,900
09 Jan 2024600.00602.78571.25577.29577.291,434,600
08 Jan 2024640.00646.88586.52598.01598.012,514,300
05 Jan 2024648.71654.03630.03631.08631.08926,900
04 Jan 2024638.60668.00628.45655.81655.811,119,300
03 Jan 2024643.22658.55625.30631.06631.061,880,600
02 Jan 2024692.49727.77680.00685.15685.152,207,400
29 Dec 2023674.83680.00617.17631.62631.621,579,000
28 Dec 2023654.69689.35653.52667.88667.881,580,800
27 Dec 2023613.80673.82612.01670.71670.712,127,300
26 Dec 2023609.49615.55596.49603.89603.891,204,700
22 Dec 2023581.96622.58578.70619.24619.241,255,900
21 Dec 2023588.10591.32574.40581.95581.95715,900
20 Dec 2023589.77599.57572.10573.47573.471,378,500
19 Dec 2023583.50590.41564.51571.30571.30873,800
18 Dec 2023561.10579.00559.00571.90571.90850,300
15 Dec 2023575.00575.23564.65570.41570.41966,700
14 Dec 2023588.00590.00575.65582.37582.37916,700
13 Dec 2023557.59586.00552.29586.00586.00970,000
12 Dec 2023560.00566.97549.01558.32558.32711,900
11 Dec 2023574.11577.88546.18555.80555.801,341,100
08 Dec 2023573.48599.39572.81599.39599.39950,400
07 Dec 2023557.20578.06552.10571.09571.09573,600
06 Dec 2023585.12586.55566.14568.89568.89956,600
05 Dec 2023566.00589.90563.38577.50577.501,446,800
04 Dec 2023567.00577.77550.00563.22563.221,753,000
01 Dec 2023503.53529.80503.37527.68527.681,402,700
30 Nov 2023498.00504.99487.31498.30498.30740,500
29 Nov 2023507.98513.50497.00507.10507.10656,900
28 Nov 2023505.12515.27498.25505.87505.87887,700
27 Nov 2023505.75514.80495.30495.38495.381,055,500
24 Nov 2023510.00526.79505.53520.24520.24907,400
22 Nov 2023494.00509.44481.08507.88507.88733,100
21 Nov 2023497.99503.14484.53493.04493.04795,600
20 Nov 2023492.01512.52492.01508.53508.531,059,200
17 Nov 2023492.65495.91483.39486.22486.22749,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...