Singapore markets open in 5 hours 34 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
276.48-5.57 (-1.97%)
As of 02:25PM EST. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 2023279.75286.60270.78276.48276.48351,377
06 Feb 2023274.31286.23271.16282.05282.05417,400
03 Feb 2023279.11303.40278.38284.76284.76629,900
02 Feb 2023275.00302.90274.86292.13292.131,041,500
01 Feb 2023251.00273.60244.25267.92267.92655,400
31 Jan 2023249.00257.76248.00251.73251.73378,800
30 Jan 2023252.35258.85239.42245.69245.69534,000
27 Jan 2023240.00262.10240.00258.36258.36627,900
26 Jan 2023253.03254.99236.99245.32245.32412,300
25 Jan 2023240.40247.52232.15245.84245.84374,600
24 Jan 2023247.00251.02241.85247.50247.50315,700
23 Jan 2023240.95250.50235.77250.22250.22727,600
20 Jan 2023224.19241.87219.03240.03240.03725,600
19 Jan 2023216.77227.87214.49221.45221.45494,200
18 Jan 2023237.00242.03209.62221.19221.191,137,800
17 Jan 2023232.00239.67222.75235.92235.921,086,300
13 Jan 2023206.00222.17202.70216.97216.97838,000
12 Jan 2023203.65213.43189.31210.17210.17996,000
11 Jan 2023189.00196.45184.11194.76194.76665,900
10 Jan 2023174.35190.97170.00190.00190.00652,400
09 Jan 2023170.00181.87165.40175.01175.01714,600
06 Jan 2023152.61161.89147.10160.45160.45492,600
05 Jan 2023160.54160.54149.77156.56156.56409,100
04 Jan 2023146.80165.70145.90165.06165.061,010,100
03 Jan 2023145.67146.52139.38145.02145.02628,300
30 Dec 2022133.82142.09132.56141.57141.57702,100
29 Dec 2022138.90143.00133.77136.63136.63715,700
28 Dec 2022147.00151.09137.91138.09138.09692,000
27 Dec 2022160.00160.07145.68147.74147.74712,800
23 Dec 2022165.54167.59160.54162.67162.67285,800
22 Dec 2022168.30168.30160.92166.23166.23433,000
21 Dec 2022169.01172.07166.64168.82168.82218,400
20 Dec 2022170.37175.43168.00168.85168.85305,700
19 Dec 2022172.31178.84168.38170.21170.21368,400
16 Dec 2022183.76185.64172.33173.75173.75722,700
15 Dec 2022197.50199.01186.00188.00188.00440,500
14 Dec 2022203.00213.78201.91202.73202.73529,100
13 Dec 2022206.45211.84195.52201.81201.81438,400
12 Dec 2022199.00200.49194.79196.16196.16407,700
09 Dec 2022201.01203.48196.42203.25203.25406,400
08 Dec 2022194.50203.27190.23202.57202.57316,900
07 Dec 2022192.61198.97190.28193.49193.49296,500
06 Dec 2022194.60197.84187.39195.52195.52385,000
05 Dec 2022208.50210.73187.25195.67195.67771,400
02 Dec 2022195.68211.49195.34206.94206.94593,200
01 Dec 2022197.19206.53196.00198.98198.98423,600
30 Nov 2022189.20198.32181.00198.09198.09661,200
29 Nov 2022180.20182.51175.64182.00182.00544,000
28 Nov 2022178.72181.43169.16176.67176.67659,700
25 Nov 2022172.03183.00172.02183.00183.00263,400
23 Nov 2022168.45176.72166.21176.39176.39479,800
22 Nov 2022160.00168.00155.56167.08167.08585,600
21 Nov 2022165.00170.65152.34157.22157.22907,700
18 Nov 2022177.00177.15162.13170.12170.12823,000
17 Nov 2022165.65175.50162.13173.88173.88499,700
16 Nov 2022163.53170.48160.00169.44169.44681,900
15 Nov 2022174.00177.47165.13171.53171.53702,800
14 Nov 2022171.31179.10164.35165.90165.90797,000
11 Nov 2022162.52178.10155.30175.18175.181,644,100
10 Nov 2022189.00198.38172.93175.00175.001,909,200
09 Nov 2022195.00209.06168.50170.36170.362,741,900
08 Nov 2022248.00266.64193.51211.84211.843,123,800
07 Nov 2022271.41273.80260.00266.64266.64375,800
04 Nov 2022261.12277.35250.63277.10277.10671,300
03 Nov 2022242.01261.40241.36248.44248.44261,600
02 Nov 2022258.89278.79245.51248.23248.23641,100
01 Nov 2022275.95278.45257.19257.20257.20311,100
31 Oct 2022278.90283.88260.45267.51267.51351,900
28 Oct 2022269.19280.93264.61279.99279.99432,500
27 Oct 2022276.73279.00265.00270.56270.56247,300
26 Oct 2022269.55290.00266.88272.72272.72665,000
25 Oct 2022240.00270.00240.00268.69268.69640,200
24 Oct 2022233.00244.94226.36237.60237.60351,300
21 Oct 2022218.55234.43216.49232.62232.62362,600
20 Oct 2022228.23234.89219.22221.01221.01267,500
19 Oct 2022228.08234.49223.96226.08226.08271,200
18 Oct 2022230.20235.31219.64235.00235.00610,300
17 Oct 2022220.00226.27218.81221.13221.13334,400
14 Oct 2022223.34228.79207.43209.31209.31388,800
13 Oct 2022201.48223.00198.13220.54220.54592,000
12 Oct 2022218.18218.87205.51218.38218.38268,100
11 Oct 2022221.21227.26212.21216.37216.37347,300
10 Oct 2022219.62231.86215.26220.65220.65370,900
07 Oct 2022234.00236.00217.66220.30220.30372,600
06 Oct 2022242.19249.17236.25241.67241.67270,000
05 Oct 2022240.94245.75232.44242.19242.19525,100
04 Oct 2022235.84249.12235.00248.74248.74650,700
03 Oct 2022213.90228.42212.14224.52224.52433,500
30 Sept 2022208.51226.04207.11212.26212.26400,600
29 Sept 2022214.25216.31205.55211.82211.82396,700
28 Sept 2022207.60221.86207.50220.47220.47465,600
27 Sept 2022212.84219.22201.00206.07206.07675,400
26 Sept 2022191.82205.50191.50200.18200.18585,200
23 Sept 2022188.70191.92183.49191.45191.45599,500
22 Sept 2022196.89198.43186.23192.32192.32761,000
21 Sept 2022198.31208.33194.04195.92195.92662,100
20 Sept 2022200.00201.50193.42196.60196.60761,500
19 Sept 2022199.27207.09196.32206.20206.20818,400
16 Sept 2022211.52215.05203.22206.34206.34995,100
15 Sept 2022222.90236.70216.05216.94216.94843,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...