Singapore markets open in 6 hours 37 minutes

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
599.39+28.30 (+4.96%)
At close: 04:00PM EST
601.00 +1.61 (+0.27%)
After hours: 07:59PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023573.48599.39572.81599.39599.39950,400
07 Dec 2023557.20578.06552.10571.09571.09573,600
06 Dec 2023585.12586.55566.14568.89568.89956,600
05 Dec 2023566.00589.90563.38577.50577.501,446,800
04 Dec 2023567.00577.77550.00563.22563.221,753,000
01 Dec 2023503.53529.80503.37527.68527.681,402,700
30 Nov 2023498.00504.99487.31498.30498.30740,500
29 Nov 2023507.98513.50497.00507.10507.10656,900
28 Nov 2023505.12515.27498.25505.87505.87887,700
27 Nov 2023505.75514.80495.30495.38495.381,055,500
24 Nov 2023510.00526.79505.53520.24520.24907,400
22 Nov 2023494.00509.44481.08507.88507.88733,100
21 Nov 2023497.99503.14484.53493.04493.04795,600
20 Nov 2023492.01512.52492.01508.53508.531,059,200
17 Nov 2023492.65495.91483.39486.22486.22749,700
16 Nov 2023494.00502.77482.97489.08489.081,146,400
15 Nov 2023486.34509.28480.67505.95505.951,450,200
14 Nov 2023506.70506.99460.00480.00480.001,661,900
13 Nov 2023502.00506.90486.77504.88504.88925,100
10 Nov 2023504.00513.32494.54509.18509.18945,800
09 Nov 2023498.29535.21485.89494.07494.072,113,900
08 Nov 2023469.08478.60458.49474.50474.50789,400
07 Nov 2023454.00474.87449.00473.55473.55724,800
06 Nov 2023461.02472.99451.01459.63459.63782,700
03 Nov 2023444.98464.19441.40453.95453.95944,600
02 Nov 2023440.48454.05424.00453.63453.631,184,300
01 Nov 2023429.62430.00412.36426.67426.67752,200
31 Oct 2023416.50423.77410.05423.39423.39615,400
30 Oct 2023423.00434.65410.00420.22420.22825,800
27 Oct 2023420.00421.46398.20406.76406.76733,600
26 Oct 2023420.00430.00406.23413.45413.451,006,900
25 Oct 2023434.79449.49425.11433.22433.221,260,100
24 Oct 2023408.39438.99401.27424.87424.872,246,700
23 Oct 2023355.35383.90346.09377.49377.491,281,500
20 Oct 2023353.65362.00344.21348.04348.04875,700
19 Oct 2023330.72348.78328.14342.35342.35535,600
18 Oct 2023335.89338.26326.46329.14329.14368,700
17 Oct 2023321.34340.91321.34335.41335.41615,100
16 Oct 2023338.00353.00321.05325.80325.801,258,400
13 Oct 2023327.62327.62314.25318.22318.22396,600
12 Oct 2023335.00335.00320.86323.60323.60445,100
11 Oct 2023338.60340.27330.35334.61334.61306,300
10 Oct 2023341.24346.47337.01340.46340.46386,600
09 Oct 2023331.53344.24331.43340.45340.45380,700
06 Oct 2023320.00341.78319.17340.63340.63472,300
05 Oct 2023323.79328.00315.18323.42323.42410,500
04 Oct 2023314.85323.93307.11320.40320.40493,800
03 Oct 2023323.90326.00311.00311.33311.33645,300
02 Oct 2023346.57352.84327.52329.49329.49853,500
29 Sept 2023332.72334.48324.90328.28328.28390,900
28 Sept 2023319.80337.55315.65328.92328.92643,200
27 Sept 2023322.62326.90310.10315.63315.63387,600
26 Sept 2023324.00329.00317.17317.30317.30385,700
25 Sept 2023319.50327.61315.64327.60327.60385,100
22 Sept 2023324.75328.14320.57322.81322.81282,500
21 Sept 2023325.80328.66321.59326.06326.06365,600
20 Sept 2023343.50344.34333.04333.47333.47382,600
19 Sept 2023344.11350.20333.50339.26339.26557,300
18 Sept 2023351.25356.33338.99340.62340.62578,100
15 Sept 2023346.40346.40336.36340.78340.78496,500
14 Sept 2023350.00361.99346.04346.40346.40669,900
13 Sept 2023347.30352.56340.60341.84341.84478,600
12 Sept 2023355.00367.60345.30347.76347.76765,500
11 Sept 2023355.00356.61336.00342.68342.68753,700
08 Sept 2023352.42356.28347.00356.28356.28459,300
07 Sept 2023346.50356.82337.84353.07353.07492,700
06 Sept 2023349.50359.00345.26350.70350.70572,400
05 Sept 2023351.48353.97344.58349.25349.25300,700
01 Sept 2023357.54360.94346.63351.48351.48406,700
31 Aug 2023375.10375.67354.24357.53357.53605,100
30 Aug 2023375.10377.32367.60371.68371.68605,100
29 Aug 2023342.23387.99341.93381.52381.521,528,200
28 Aug 2023339.36350.38338.55344.37344.37353,300
25 Aug 2023339.68345.00329.03336.05336.05366,400
24 Aug 2023348.92349.50332.45336.56336.56507,500
23 Aug 2023330.00350.52327.50346.40346.40520,600
22 Aug 2023341.48345.23328.00329.51329.51382,700
21 Aug 2023330.29336.98325.02335.25335.25417,200
18 Aug 2023331.49338.58322.29328.62328.621,098,800
17 Aug 2023361.60365.59345.37346.79346.79806,100
16 Aug 2023373.46377.28366.26369.67369.67313,600
15 Aug 2023389.04392.69375.83376.15376.15418,400
14 Aug 2023381.57392.60375.28388.83388.83382,200
11 Aug 2023378.01388.00372.10384.31384.31332,800
10 Aug 2023380.32390.06372.01378.01378.01411,400
09 Aug 2023395.97396.50376.00377.84377.84512,100
08 Aug 2023380.00396.00374.72389.48389.48771,900
07 Aug 2023371.03373.56357.70370.82370.82696,300
04 Aug 2023390.01395.76374.45376.97376.97550,500
03 Aug 2023400.01402.37387.62389.91389.91652,100
02 Aug 2023434.98437.00401.18407.33407.331,055,600
01 Aug 2023430.00438.00420.88434.98434.98664,400
31 Jul 2023440.00442.84432.20437.88437.88486,300
28 Jul 2023434.00438.74424.84434.61434.61463,900
27 Jul 2023451.00452.46424.17426.15426.15565,500
26 Jul 2023436.82447.93436.28443.46443.46530,000
25 Jul 2023430.94442.42430.21436.82436.82447,900
24 Jul 2023427.64431.87412.93430.94430.94655,000
21 Jul 2023441.91445.88426.55436.65436.65563,300
20 Jul 2023455.21461.31435.20440.83440.83631,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...