Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,518.46+34.58 (+2.33%)
As of 09:37AM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241,505.001,530.421,505.001,518.461,518.46174,484
13 Jun 20241,563.301,573.761,441.011,483.881,483.882,083,000
12 Jun 20241,620.001,692.711,591.771,603.671,603.671,368,100
11 Jun 20241,542.001,564.151,486.601,555.491,555.491,141,200
10 Jun 20241,575.011,647.761,560.291,599.921,599.92726,500
07 Jun 20241,671.021,717.701,585.001,596.201,596.201,262,700
06 Jun 20241,698.591,734.701,647.051,656.631,656.631,162,300
05 Jun 20241,675.001,717.841,636.241,694.691,694.691,095,600
04 Jun 20241,617.421,697.001,615.001,638.771,638.771,323,000
03 Jun 20241,601.001,656.001,560.421,627.411,627.411,122,200
31 May 20241,597.001,614.821,442.001,524.491,524.492,215,400
30 May 20241,653.001,714.991,531.961,541.001,541.001,477,600
29 May 20241,650.001,659.071,611.181,618.701,618.70734,400
28 May 20241,650.001,691.551,610.021,675.351,675.351,079,900
24 May 20241,540.001,685.001,528.001,684.841,684.841,200,800
23 May 20241,669.211,670.001,530.331,544.071,544.071,158,800
22 May 20241,663.001,718.001,620.151,647.001,647.001,033,900
21 May 20241,730.001,740.001,645.001,655.421,655.421,297,800
20 May 20241,597.001,728.961,551.421,727.241,727.241,671,700
17 May 20241,500.981,585.001,469.001,584.501,584.501,652,900
16 May 20241,494.101,518.901,435.451,439.981,439.981,365,600
15 May 20241,379.601,520.341,351.091,503.471,503.472,058,600
14 May 20241,226.481,298.691,226.481,297.631,297.63926,800
13 May 20241,217.941,264.151,203.001,245.961,245.96875,700
10 May 20241,289.991,301.991,178.531,180.481,180.481,403,800
09 May 20241,230.001,303.001,200.991,263.641,263.641,053,400
08 May 20241,198.391,259.901,190.001,233.121,233.12859,000
07 May 20241,278.201,319.001,251.301,257.451,257.45996,800
06 May 20241,273.851,339.001,260.101,268.811,268.811,387,000
03 May 20241,201.011,242.001,172.821,223.011,223.011,561,000
02 May 20241,055.001,142.301,041.761,129.421,129.421,540,200
01 May 20241,015.531,109.331,010.001,028.271,028.271,924,900
30 Apr 20241,199.011,215.421,063.171,065.031,065.032,493,600
29 Apr 20241,250.001,308.421,228.421,292.971,292.971,013,100
26 Apr 20241,225.001,285.971,204.011,282.381,282.38881,500
25 Apr 20241,226.001,267.721,201.141,240.411,240.41773,400
24 Apr 20241,327.011,345.001,260.001,265.671,265.67951,200
23 Apr 20241,311.001,394.451,298.891,338.641,338.641,047,800
22 Apr 20241,209.001,347.901,208.001,324.011,324.011,941,100
19 Apr 20241,237.001,258.651,166.241,174.111,174.111,465,700
18 Apr 20241,192.001,287.881,168.431,208.161,208.161,769,700
17 Apr 20241,258.001,264.221,131.991,188.051,188.052,037,400
16 Apr 20241,306.021,328.501,215.151,254.031,254.031,729,200
15 Apr 20241,470.001,489.971,321.051,335.881,335.881,612,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...