Yahoo

Mail

Singapore markets closed

Straits Times Index
3,061.56
-14.88(-0.48%)
Nikkei
30,248.81
+609.41(+2.06%)
Hang Seng
24,192.16
-318.82(-1.30%)
FTSE 100
7,066.49
-11.86(-0.17%)
BTC-USD
43,221.85
-968.81(-2.19%)
CMC Crypto 200
1,070.12
-38.80(-3.50%)

COVID

Pfizer in talks over full licence for COVID-19 vaccine in Singapore

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

616.57+16.96 (+2.83%)

At close: 4:00PM EDT

600.00 -16.57 (-2.69%)
Pre-market: 05:18AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sep 2021	606.73	617.76	598.67	616.57	616.57	397,200
22 Sep 2021	589.35	604.97	584.80	599.61	599.61	378,100
21 Sep 2021	588.87	594.22	576.00	581.02	581.02	463,300
20 Sep 2021	574.42	593.10	568.29	588.39	588.39	775,500
17 Sep 2021	633.00	634.53	612.03	614.29	614.29	2,155,500
16 Sep 2021	632.12	633.23	611.48	633.00	633.00	510,700
15 Sep 2021	628.00	642.37	620.51	633.00	633.00	564,900
14 Sep 2021	645.00	651.01	612.92	618.48	618.48	572,600
13 Sep 2021	609.00	642.73	600.31	642.70	642.70	933,100
10 Sep 2021	638.15	644.36	612.03	615.57	615.57	680,900
09 Sep 2021	645.10	653.82	632.38	640.62	640.62	650,400
08 Sep 2021	648.10	658.94	630.63	638.62	638.62	821,800
07 Sep 2021	699.00	702.00	644.78	648.01	648.01	1,806,700
03 Sep 2021	716.10	728.00	703.50	712.26	712.26	732,900
02 Sep 2021	722.89	732.66	695.00	695.71	695.71	734,400
01 Sep 2021	700.00	717.00	691.01	702.50	702.50	825,200
31 Aug 2021	702.33	705.00	687.09	694.30	694.30	530,700
30 Aug 2021	702.59	708.32	693.97	702.99	702.99	528,800
27 Aug 2021	699.50	721.09	695.05	707.20	707.20	809,100
26 Aug 2021	712.00	714.50	691.55	693.66	693.66	571,500
25 Aug 2021	714.65	735.10	705.00	726.71	726.71	664,900
24 Aug 2021	717.93	717.93	691.22	715.50	715.50	811,400
23 Aug 2021	741.90	747.78	710.06	718.51	718.51	813,800
20 Aug 2021	686.17	727.99	683.01	716.56	716.56	979,300
19 Aug 2021	646.34	678.60	641.43	676.26	676.26	672,700
18 Aug 2021	659.12	678.00	652.68	655.05	655.05	547,300
17 Aug 2021	691.07	700.00	657.48	663.69	663.69	661,500
16 Aug 2021	740.00	741.00	692.21	697.51	697.51	666,300
13 Aug 2021	745.00	753.89	726.10	728.00	728.00	653,000
12 Aug 2021	724.72	730.80	712.40	720.99	720.99	719,200
11 Aug 2021	762.24	770.88	740.11	747.49	747.49	728,300
10 Aug 2021	766.63	777.02	744.18	750.49	750.49	796,700
09 Aug 2021	796.31	798.00	762.70	767.73	767.73	1,421,300
06 Aug 2021	720.00	750.99	701.30	748.72	748.72	1,310,500
05 Aug 2021	643.59	729.68	633.70	715.62	715.62	1,166,500
04 Aug 2021	630.28	675.00	630.01	670.93	670.93	1,001,500
03 Aug 2021	634.62	634.62	605.13	625.06	625.06	844,400
02 Aug 2021	622.59	659.00	615.09	637.79	637.79	1,255,100
30 Jul 2021	615.57	635.48	606.91	626.01	626.01	618,200
29 Jul 2021	641.93	648.60	619.37	625.01	625.01	579,500
28 Jul 2021	663.95	677.00	632.20	646.65	646.65	1,082,500
27 Jul 2021	663.75	677.51	622.27	630.61	630.61	969,900
26 Jul 2021	621.00	695.00	620.26	682.50	682.50	2,016,900
23 Jul 2021	558.42	565.89	533.39	539.71	539.71	574,900
22 Jul 2021	555.42	568.06	535.01	555.94	555.94	711,200
21 Jul 2021	540.00	569.81	528.27	556.94	556.94	1,099,400
20 Jul 2021	487.99	505.88	472.38	501.78	501.78	734,500
19 Jul 2021	507.66	522.49	492.00	498.72	498.72	728,700
16 Jul 2021	543.90	546.38	520.52	523.09	523.09	609,100
15 Jul 2021	547.00	559.95	525.07	541.04	541.04	733,800
14 Jul 2021	585.00	590.44	560.41	560.43	560.43	627,500
13 Jul 2021	585.57	597.00	572.95	579.88	579.88	717,600
12 Jul 2021	632.25	632.42	585.21	588.69	588.69	826,300
09 Jul 2021	621.90	635.93	615.20	628.66	628.66	394,000
08 Jul 2021	603.00	625.27	594.69	618.44	618.44	518,000
07 Jul 2021	645.00	647.17	623.21	639.86	639.86	451,100
06 Jul 2021	652.08	653.52	621.29	634.29	634.29	486,200
02 Jul 2021	658.97	661.92	634.26	635.61	635.61	527,600
01 Jul 2021	650.59	657.24	637.12	650.86	650.86	587,400
30 Jun 2021	645.01	669.00	637.43	664.50	664.50	858,900
29 Jun 2021	650.00	692.99	647.00	668.99	668.99	1,613,600
28 Jun 2021	570.33	629.51	565.87	624.17	624.17	1,729,800
25 Jun 2021	567.46	571.21	539.81	550.05	550.05	1,004,700
24 Jun 2021	570.00	590.00	561.00	581.88	581.88	793,500
23 Jun 2021	579.48	586.56	551.23	553.00	553.00	1,055,800
22 Jun 2021	535.01	564.20	513.02	553.72	553.72	2,567,000
21 Jun 2021	599.17	614.00	577.00	583.67	583.67	1,378,100
18 Jun 2021	616.00	647.65	615.52	646.46	646.46	1,543,700
17 Jun 2021	617.40	642.00	612.55	630.81	630.81	884,800
16 Jun 2021	616.65	639.88	608.84	619.82	619.82	1,039,500
15 Jun 2021	602.05	635.82	589.17	630.54	630.54	1,310,000
14 Jun 2021	544.00	605.69	544.00	598.49	598.49	1,557,300
11 Jun 2021	513.00	520.97	504.00	516.44	516.44	500,400
10 Jun 2021	512.39	529.87	495.91	508.65	508.65	953,700
09 Jun 2021	470.00	515.67	455.59	512.99	512.99	1,482,200
08 Jun 2021	458.00	461.89	427.93	459.38	459.38	1,091,700
07 Jun 2021	482.50	488.55	464.07	469.81	469.81	610,400
04 Jun 2021	481.70	485.99	474.00	484.67	484.67	317,200
03 Jun 2021	501.20	501.98	484.00	488.64	488.64	395,500
02 Jun 2021	483.00	501.30	478.72	498.50	498.50	352,700
01 Jun 2021	471.24	484.66	468.98	477.76	477.76	432,500
28 May 2021	482.00	482.92	467.64	470.00	470.00	477,500
27 May 2021	492.00	502.06	485.07	493.85	493.85	503,900
26 May 2021	477.34	495.99	476.54	482.79	482.79	542,600
25 May 2021	464.00	479.88	458.21	469.67	469.67	672,200
24 May 2021	465.00	478.26	447.25	472.45	472.45	757,500
21 May 2021	471.73	487.67	447.77	450.52	450.52	853,000
20 May 2021	477.66	493.00	457.28	472.66	472.66	861,400
19 May 2021	422.85	458.49	411.58	454.86	454.86	1,505,400
18 May 2021	488.91	504.26	470.57	487.20	487.20	598,200
17 May 2021	484.00	499.51	468.88	489.35	489.35	804,600
14 May 2021	501.26	523.62	492.00	521.31	521.31	561,600
13 May 2021	511.20	542.97	478.07	488.08	488.08	937,400
12 May 2021	556.28	577.80	538.64	541.88	541.88	421,600
11 May 2021	535.00	584.99	525.28	576.96	576.96	663,000
10 May 2021	615.86	615.86	566.47	569.46	569.46	522,700
07 May 2021	608.97	631.80	608.33	620.46	620.46	363,400
06 May 2021	612.88	622.77	587.01	609.08	609.08	355,200
05 May 2021	630.00	651.99	608.90	623.45	623.45	497,500
04 May 2021	619.51	628.00	598.89	616.88	616.88	514,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,061.56-14.88(-0.48%)

Nikkei30,248.81+609.41(+2.06%)

Hang Seng24,192.16-318.82(-1.30%)

FTSE 1007,066.49-11.86(-0.17%)

BTC-USD43,221.85-968.81(-2.19%)

CMC Crypto 2001,070.12-38.80(-3.50%)

Pfizer in talks over full licence for COVID-19 vaccine in Singapore

MicroStrategy Incorporated (MSTR)

Straits Times Index
3,061.56
-14.88(-0.48%)

Nikkei
30,248.81
+609.41(+2.06%)

Hang Seng
24,192.16
-318.82(-1.30%)

FTSE 100
7,066.49
-11.86(-0.17%)

BTC-USD
43,221.85
-968.81(-2.19%)

CMC Crypto 200
1,070.12
-38.80(-3.50%)