Singapore markets close in 5 hours 58 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
460.42-7.86 (-1.68%)
At close: 04:00PM EST
460.25 -0.17 (-0.04%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022482.79491.99458.46460.42460.42422,425
18 Jan 2022484.80489.56466.62468.28468.28408,300
14 Jan 2022484.17502.62481.84499.56499.56261,600
13 Jan 2022521.85527.69487.51489.59489.59325,100
12 Jan 2022524.00529.98510.72514.64514.64362,300
11 Jan 2022482.30513.08474.17506.56506.56474,200
10 Jan 2022463.69482.26448.25481.95481.95559,700
07 Jan 2022490.90500.00471.21482.95482.95424,200
06 Jan 2022500.00508.50477.82498.62498.62484,500
05 Jan 2022541.76552.51507.49509.10509.10547,000
04 Jan 2022560.15576.26535.02551.07551.07394,700
03 Jan 2022550.61561.33543.00558.26558.26345,800
31 Dec 2021566.90575.00543.33544.49544.49336,300
30 Dec 2021555.88575.45555.88562.34562.34316,400
29 Dec 2021566.96569.86551.24556.09556.09277,100
28 Dec 2021590.00590.23562.62567.97567.97345,300
27 Dec 2021600.00621.52598.40608.28608.28312,200
23 Dec 2021568.30600.00563.01597.21597.21545,100
22 Dec 2021568.36578.52562.00569.99569.99271,400
21 Dec 2021567.70574.76556.78567.50567.50282,700
20 Dec 2021552.82563.65543.00546.39546.39343,800
17 Dec 2021553.55580.84528.81571.58571.58745,600
16 Dec 2021595.72602.08559.66566.94566.94401,800
15 Dec 2021577.61603.00548.00598.59598.59528,900
14 Dec 2021565.00584.50556.54580.38580.38364,600
13 Dec 2021594.95594.99565.56571.64571.64375,800
10 Dec 2021613.61619.53581.35600.84600.84338,800
09 Dec 2021621.50625.28587.44591.88591.88376,100
08 Dec 2021623.67641.50612.00636.54636.54227,000
07 Dec 2021621.00647.19621.00628.17628.17396,500
06 Dec 2021594.92604.01565.73596.47596.47639,600
03 Dec 2021675.93683.89616.24630.99630.99807,000
02 Dec 2021691.52711.85667.06683.36683.36499,400
01 Dec 2021732.64743.99700.00705.47705.47763,700
30 Nov 2021698.25726.60690.00721.43721.43664,000
29 Nov 2021690.00704.52671.32695.48695.48587,000
26 Nov 2021681.29681.29655.00663.00663.00372,200
24 Nov 2021688.00703.99681.00700.90700.90555,500
23 Nov 2021694.27708.99680.73696.77696.77345,900
22 Nov 2021724.71725.81688.39690.02690.02399,100
19 Nov 2021735.12739.00718.00718.31718.31433,800
18 Nov 2021750.51750.51716.97727.36727.36498,900
17 Nov 2021763.60765.00737.00753.00753.00357,600
16 Nov 2021768.50780.00748.41752.02752.02493,700
15 Nov 2021819.96819.96781.34795.00795.00391,500
12 Nov 2021811.02812.58785.86811.73811.73463,000
11 Nov 2021812.33837.04807.00818.36818.36287,800
10 Nov 2021880.00880.00803.68816.34816.34557,200
09 Nov 2021884.50891.38835.01859.01859.01531,200
08 Nov 2021841.99873.19840.28860.00860.00717,800
05 Nov 2021803.87812.05779.10797.51797.51617,800
04 Nov 2021810.00828.74790.00800.00800.00376,600
03 Nov 2021781.59817.63778.17810.25810.25665,900
02 Nov 2021756.96841.00741.00794.14794.141,487,400
01 Nov 2021721.00745.27711.19736.12736.12440,800
29 Oct 2021724.10737.18691.41715.06715.06697,200
28 Oct 2021728.94748.02708.00717.13717.13671,400
27 Oct 2021720.00728.82709.58715.02715.02364,700
26 Oct 2021740.32754.71732.46734.86734.86323,200
25 Oct 2021736.45755.49733.00746.02746.02380,700
22 Oct 2021731.43738.50707.00718.52718.52368,600
21 Oct 2021752.87759.53729.57735.43735.43465,300
20 Oct 2021735.00777.07731.57758.18758.18737,900
19 Oct 2021742.25750.70701.01727.25727.25748,600
18 Oct 2021748.00757.38738.08739.64739.64583,000
15 Oct 2021739.99761.98734.00749.85749.85729,900
14 Oct 2021738.67740.92718.54723.95723.95279,300
13 Oct 2021710.00727.41703.49726.30726.30289,700
12 Oct 2021728.44739.62701.94710.65710.65413,300
11 Oct 2021720.00751.99718.25731.80731.80577,100
08 Oct 2021699.17712.79690.49708.82708.82684,200
07 Oct 2021665.00693.84663.68692.79692.79502,900
06 Oct 2021670.00682.39650.00673.81673.81712,300
05 Oct 2021620.32652.51612.80651.01651.01449,000
04 Oct 2021611.48613.63582.79607.25607.25435,500
01 Oct 2021615.61615.61592.26612.46612.46511,200
30 Sep 2021582.12597.35574.40578.40578.40316,600
29 Sep 2021580.71586.47565.26566.32566.32292,800
28 Sep 2021585.25590.00571.58573.51573.51338,200
27 Sep 2021603.25606.00589.73594.75594.75275,600
24 Sep 2021580.00602.33575.00599.39599.39468,300
23 Sep 2021606.73617.76598.67616.57616.57397,600
22 Sep 2021589.35604.97584.80599.61599.61378,100
21 Sep 2021588.87594.22576.00581.02581.02463,300
20 Sep 2021574.42593.10568.29588.39588.39775,500
17 Sep 2021633.00634.53612.03614.29614.292,156,600
16 Sep 2021632.12633.23611.48633.00633.00510,700
15 Sep 2021628.00642.37620.51633.00633.00564,900
14 Sep 2021645.00651.01612.92618.48618.48572,600
13 Sep 2021609.00642.73600.31642.70642.70933,100
10 Sep 2021638.15644.36612.03615.57615.57680,900
09 Sep 2021645.10653.82632.38640.62640.62650,400
08 Sep 2021648.10658.94630.63638.62638.62821,800
07 Sep 2021699.00702.00644.78648.01648.011,806,700
03 Sep 2021716.10728.00703.50712.26712.26732,900
02 Sep 2021722.89732.66695.00695.71695.71734,400
01 Sep 2021700.00717.00691.01702.50702.50825,200
31 Aug 2021702.33705.00687.09694.30694.30530,700
30 Aug 2021702.59708.32693.97702.99702.99528,800
27 Aug 2021699.50721.09695.05707.20707.20809,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...