Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,499.21 +12.18 (+0.22%) Dow
38,897.40 +62.54 (+0.16%) Nasdaq
17,907.72 +45.49 (+0.25%) Bitcoin USD
64,820.16 -116.70 (-0.18%) CMC Crypto 200
1,348.77 -33.89 (-2.45%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1,482.11 | 1,505.59 | 1,445.01 | 1,470.00 | 1,470.00 | 386,230 |
| 18 Jun 2024 | 1,457.93 | 1,510.95 | 1,446.00 | 1,469.43 | 1,469.43 | 893,400 |
| 17 Jun 2024 | 1,499.80 | 1,569.01 | 1,421.17 | 1,507.26 | 1,507.26 | 1,207,600 |
| 14 Jun 2024 | 1,505.00 | 1,538.00 | 1,461.51 | 1,495.54 | 1,495.54 | 1,379,000 |
| 13 Jun 2024 | 1,563.30 | 1,573.76 | 1,441.01 | 1,483.88 | 1,483.88 | 2,110,800 |
| 12 Jun 2024 | 1,620.00 | 1,692.71 | 1,591.77 | 1,603.67 | 1,603.67 | 1,368,100 |
| 11 Jun 2024 | 1,542.00 | 1,564.15 | 1,486.60 | 1,555.49 | 1,555.49 | 1,141,200 |
| 10 Jun 2024 | 1,575.01 | 1,647.76 | 1,560.29 | 1,599.92 | 1,599.92 | 726,500 |
| 07 Jun 2024 | 1,671.02 | 1,717.70 | 1,585.00 | 1,596.20 | 1,596.20 | 1,262,700 |
| 06 Jun 2024 | 1,698.59 | 1,734.70 | 1,647.05 | 1,656.63 | 1,656.63 | 1,162,300 |
| 05 Jun 2024 | 1,675.00 | 1,717.84 | 1,636.24 | 1,694.69 | 1,694.69 | 1,095,600 |
| 04 Jun 2024 | 1,617.42 | 1,697.00 | 1,615.00 | 1,638.77 | 1,638.77 | 1,323,000 |
| 03 Jun 2024 | 1,601.00 | 1,656.00 | 1,560.42 | 1,627.41 | 1,627.41 | 1,122,200 |
| 31 May 2024 | 1,597.00 | 1,614.82 | 1,442.00 | 1,524.49 | 1,524.49 | 2,215,400 |
| 30 May 2024 | 1,653.00 | 1,714.99 | 1,531.96 | 1,541.00 | 1,541.00 | 1,477,600 |
| 29 May 2024 | 1,650.00 | 1,659.07 | 1,611.18 | 1,618.70 | 1,618.70 | 734,400 |
| 28 May 2024 | 1,650.00 | 1,691.55 | 1,610.02 | 1,675.35 | 1,675.35 | 1,079,900 |
| 24 May 2024 | 1,540.00 | 1,685.00 | 1,528.00 | 1,684.84 | 1,684.84 | 1,200,800 |
| 23 May 2024 | 1,669.21 | 1,670.00 | 1,530.33 | 1,544.07 | 1,544.07 | 1,158,800 |
| 22 May 2024 | 1,663.00 | 1,718.00 | 1,620.15 | 1,647.00 | 1,647.00 | 1,033,900 |
| 21 May 2024 | 1,730.00 | 1,740.00 | 1,645.00 | 1,655.42 | 1,655.42 | 1,297,800 |
| 20 May 2024 | 1,597.00 | 1,728.96 | 1,551.42 | 1,727.24 | 1,727.24 | 1,671,700 |
| 17 May 2024 | 1,500.98 | 1,585.00 | 1,469.00 | 1,584.50 | 1,584.50 | 1,652,900 |
| 16 May 2024 | 1,494.10 | 1,518.90 | 1,435.45 | 1,439.98 | 1,439.98 | 1,365,600 |
| 15 May 2024 | 1,379.60 | 1,520.34 | 1,351.09 | 1,503.47 | 1,503.47 | 2,058,600 |
| 14 May 2024 | 1,226.48 | 1,298.69 | 1,226.48 | 1,297.63 | 1,297.63 | 926,800 |
| 13 May 2024 | 1,217.94 | 1,264.15 | 1,203.00 | 1,245.96 | 1,245.96 | 875,700 |
| 10 May 2024 | 1,289.99 | 1,301.99 | 1,178.53 | 1,180.48 | 1,180.48 | 1,403,800 |
| 09 May 2024 | 1,230.00 | 1,303.00 | 1,200.99 | 1,263.64 | 1,263.64 | 1,053,400 |
| 08 May 2024 | 1,198.39 | 1,259.90 | 1,190.00 | 1,233.12 | 1,233.12 | 859,000 |
| 07 May 2024 | 1,278.20 | 1,319.00 | 1,251.30 | 1,257.45 | 1,257.45 | 996,800 |
| 06 May 2024 | 1,273.85 | 1,339.00 | 1,260.10 | 1,268.81 | 1,268.81 | 1,387,000 |
| 03 May 2024 | 1,201.01 | 1,242.00 | 1,172.82 | 1,223.01 | 1,223.01 | 1,561,000 |
| 02 May 2024 | 1,055.00 | 1,142.30 | 1,041.76 | 1,129.42 | 1,129.42 | 1,540,200 |
| 01 May 2024 | 1,015.53 | 1,109.33 | 1,010.00 | 1,028.27 | 1,028.27 | 1,924,900 |
| 30 Apr 2024 | 1,199.01 | 1,215.42 | 1,063.17 | 1,065.03 | 1,065.03 | 2,493,600 |
| 29 Apr 2024 | 1,250.00 | 1,308.42 | 1,228.42 | 1,292.97 | 1,292.97 | 1,013,100 |
| 26 Apr 2024 | 1,225.00 | 1,285.97 | 1,204.01 | 1,282.38 | 1,282.38 | 881,500 |
| 25 Apr 2024 | 1,226.00 | 1,267.72 | 1,201.14 | 1,240.41 | 1,240.41 | 773,400 |
| 24 Apr 2024 | 1,327.01 | 1,345.00 | 1,260.00 | 1,265.67 | 1,265.67 | 951,200 |
| 23 Apr 2024 | 1,311.00 | 1,394.45 | 1,298.89 | 1,338.64 | 1,338.64 | 1,047,800 |
| 22 Apr 2024 | 1,209.00 | 1,347.90 | 1,208.00 | 1,324.01 | 1,324.01 | 1,941,100 |
| 19 Apr 2024 | 1,237.00 | 1,258.65 | 1,166.24 | 1,174.11 | 1,174.11 | 1,465,700 |
| 18 Apr 2024 | 1,192.00 | 1,287.88 | 1,168.43 | 1,208.16 | 1,208.16 | 1,769,700 |
| 17 Apr 2024 | 1,258.00 | 1,264.22 | 1,131.99 | 1,188.05 | 1,188.05 | 2,037,400 |
| 16 Apr 2024 | 1,306.02 | 1,328.50 | 1,215.15 | 1,254.03 | 1,254.03 | 1,729,200 |
| 15 Apr 2024 | 1,470.00 | 1,489.97 | 1,321.05 | 1,335.88 | 1,335.88 | 1,612,500 |
| 12 Apr 2024 | 1,535.00 | 1,537.82 | 1,433.00 | 1,479.58 | 1,479.58 | 1,283,600 |
| 11 Apr 2024 | 1,543.00 | 1,578.37 | 1,510.09 | 1,551.81 | 1,551.81 | 1,438,600 |
| 10 Apr 2024 | 1,387.50 | 1,566.00 | 1,373.77 | 1,566.00 | 1,566.00 | 1,939,200 |
| 09 Apr 2024 | 1,478.10 | 1,480.17 | 1,375.00 | 1,441.02 | 1,441.02 | 1,671,700 |
| 08 Apr 2024 | 1,602.10 | 1,623.78 | 1,491.20 | 1,512.99 | 1,512.99 | 2,057,400 |
| 05 Apr 2024 | 1,570.00 | 1,674.25 | 1,432.00 | 1,439.00 | 1,439.00 | 2,263,000 |
| 04 Apr 2024 | 1,692.98 | 1,739.72 | 1,610.10 | 1,615.42 | 1,615.42 | 2,017,100 |
| 03 Apr 2024 | 1,580.01 | 1,699.49 | 1,568.32 | 1,606.11 | 1,606.11 | 1,977,200 |
| 02 Apr 2024 | 1,492.00 | 1,592.29 | 1,462.94 | 1,578.83 | 1,578.83 | 1,854,600 |
| 01 Apr 2024 | 1,645.01 | 1,690.19 | 1,586.56 | 1,636.74 | 1,636.74 | 1,993,000 |
| 28 Mar 2024 | 1,943.00 | 1,989.00 | 1,645.52 | 1,704.56 | 1,704.56 | 4,555,900 |
| 27 Mar 2024 | 1,953.00 | 1,999.99 | 1,842.00 | 1,919.16 | 1,919.16 | 2,622,600 |
| 26 Mar 2024 | 1,882.43 | 1,909.50 | 1,792.00 | 1,876.99 | 1,876.99 | 2,393,900 |
| 25 Mar 2024 | 1,605.00 | 1,873.65 | 1,594.42 | 1,856.00 | 1,856.00 | 3,884,000 |
| 22 Mar 2024 | 1,520.00 | 1,594.49 | 1,490.00 | 1,523.00 | 1,523.00 | 2,074,100 |
| 21 Mar 2024 | 1,594.12 | 1,704.36 | 1,581.02 | 1,599.29 | 1,599.29 | 3,159,000 |
| 20 Mar 2024 | 1,423.01 | 1,550.00 | 1,363.01 | 1,546.52 | 1,546.52 | 3,331,400 |
| 19 Mar 2024 | 1,326.07 | 1,450.00 | 1,230.12 | 1,417.50 | 1,417.50 | 4,464,400 |
| 18 Mar 2024 | 1,718.45 | 1,734.90 | 1,445.01 | 1,502.76 | 1,502.76 | 4,511,100 |
| 15 Mar 2024 | 1,600.01 | 1,815.00 | 1,570.00 | 1,782.36 | 1,782.36 | 4,445,700 |
| 14 Mar 2024 | 1,708.01 | 1,746.00 | 1,550.77 | 1,676.85 | 1,676.85 | 4,986,800 |
| 13 Mar 2024 | 1,660.00 | 1,774.00 | 1,620.00 | 1,766.15 | 1,766.15 | 3,775,900 |
| 12 Mar 2024 | 1,544.00 | 1,594.97 | 1,438.00 | 1,593.35 | 1,593.35 | 3,548,900 |
| 11 Mar 2024 | 1,550.00 | 1,657.06 | 1,477.35 | 1,484.23 | 1,484.23 | 4,102,400 |
| 08 Mar 2024 | 1,328.04 | 1,451.73 | 1,283.66 | 1,425.59 | 1,425.59 | 3,730,700 |
| 07 Mar 2024 | 1,284.98 | 1,321.04 | 1,225.00 | 1,300.02 | 1,300.02 | 2,167,700 |
| 06 Mar 2024 | 1,140.00 | 1,285.55 | 1,131.10 | 1,246.21 | 1,246.21 | 3,694,000 |
| 05 Mar 2024 | 1,244.19 | 1,337.79 | 1,035.06 | 1,051.01 | 1,051.01 | 5,736,600 |
| 04 Mar 2024 | 1,200.00 | 1,359.91 | 1,190.01 | 1,334.01 | 1,334.01 | 5,425,000 |
| 01 Mar 2024 | 996.00 | 1,080.00 | 992.00 | 1,079.39 | 1,079.39 | 2,679,000 |
| 29 Feb 2024 | 999.00 | 1,040.00 | 960.44 | 1,022.84 | 1,022.84 | 3,520,600 |
| 28 Feb 2024 | 952.00 | 1,008.88 | 915.50 | 962.95 | 962.95 | 4,838,800 |
| 27 Feb 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 871.80 | 2,274,800 |
| 26 Feb 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 796.48 | 2,269,500 |
| 23 Feb 2024 | 699.01 | 704.29 | 678.06 | 687.44 | 687.44 | 739,300 |
| 22 Feb 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 713.15 | 1,042,500 |
| 21 Feb 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 672.80 | 703,300 |
| 20 Feb 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 704.98 | 968,000 |
| 16 Feb 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 699.56 | 1,335,200 |
| 15 Feb 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 718.00 | 2,382,800 |
| 14 Feb 2024 | 746.00 | 774.84 | 734.17 | 769.88 | 769.88 | 2,070,500 |
| 13 Feb 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 686.02 | 1,391,500 |
| 12 Feb 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 717.52 | 2,310,000 |
| 09 Feb 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 646.32 | 2,468,500 |
| 08 Feb 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 587.81 | 2,263,100 |
| 07 Feb 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 508.01 | 1,099,700 |
| 06 Feb 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 498.00 | 689,900 |
| 05 Feb 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 490.60 | 859,900 |
| 02 Feb 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 500.10 | 607,800 |
| 01 Feb 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 503.48 | 628,100 |
| 31 Jan 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 501.21 | 938,000 |
| 30 Jan 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 519.51 | 738,800 |
| 29 Jan 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 513.81 | 1,364,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.