Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,227.10
-35.97(-1.10%)
Nikkei
27,153.83
-159.30(-0.58%)
Hang Seng
17,933.27
-214.68(-1.18%)
FTSE 100
7,018.60
-140.92(-1.97%)
BTC-USD
18,978.30
-146.31(-0.77%)
CMC Crypto 200
434.61
-9.92(-2.23%)

PROPERTY

Four-bedroom unit at The Marq sold at record S$7.75 million loss

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

191.45

-0.87

(-0.45%)

At close: 04:00PM EDT

190.50

-0.95

(-0.50%)

After hours:

07:56PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	188.70	191.92	183.49	191.45	191.45	596,300
22 Sept 2022	196.89	198.43	186.23	192.32	192.32	761,000
21 Sept 2022	198.31	208.33	194.04	195.92	195.92	662,100
20 Sept 2022	200.00	201.50	193.42	196.60	196.60	761,500
19 Sept 2022	199.27	207.09	196.32	206.20	206.20	818,400
16 Sept 2022	211.52	215.05	203.22	206.34	206.34	994,600
15 Sept 2022	222.90	236.70	216.05	216.94	216.94	843,200
14 Sept 2022	230.10	231.25	221.35	225.99	225.99	540,300
13 Sept 2022	241.85	246.35	229.52	231.25	231.25	811,100
12 Sept 2022	263.21	267.99	250.12	262.98	262.98	899,800
09 Sept 2022	249.41	262.21	245.14	261.97	261.97	912,800
08 Sept 2022	214.47	234.70	211.73	234.50	234.50	528,600
07 Sept 2022	203.99	221.88	203.78	218.61	218.61	563,200
06 Sept 2022	218.53	220.00	202.90	204.25	204.25	800,700
02 Sept 2022	226.10	227.75	215.65	218.06	218.06	423,500
01 Sept 2022	220.01	228.55	213.29	220.92	220.92	568,100
31 Aug 2022	248.27	251.50	222.71	231.56	231.56	937,400
30 Aug 2022	250.04	253.00	235.01	240.23	240.23	494,900
29 Aug 2022	241.37	254.20	241.11	244.96	244.96	492,800
26 Aug 2022	275.00	275.00	248.00	249.20	249.20	604,900
25 Aug 2022	277.86	280.46	267.19	272.81	272.81	276,400
24 Aug 2022	265.70	276.71	263.98	274.41	274.41	248,500
23 Aug 2022	271.90	283.27	258.83	265.80	265.80	531,900
22 Aug 2022	273.01	279.69	266.08	268.09	268.09	450,700
19 Aug 2022	299.42	303.95	281.76	283.00	283.00	757,500
18 Aug 2022	321.03	328.00	318.43	324.38	324.38	244,400
17 Aug 2022	335.00	338.00	320.14	325.20	325.20	329,200
16 Aug 2022	344.48	350.27	330.26	342.64	342.64	337,900
15 Aug 2022	346.46	358.32	345.00	349.08	349.08	305,000
12 Aug 2022	336.99	353.30	331.00	352.84	352.84	425,500
11 Aug 2022	355.00	361.97	330.06	336.99	336.99	605,400
10 Aug 2022	347.00	347.00	327.50	335.80	335.80	538,100
09 Aug 2022	320.00	326.53	314.25	319.38	319.38	326,800
08 Aug 2022	335.65	351.94	327.45	330.01	330.01	620,300
05 Aug 2022	308.74	330.97	305.44	319.15	319.15	691,400
04 Aug 2022	319.89	332.23	304.53	309.31	309.31	892,200
03 Aug 2022	283.76	324.55	283.41	313.68	313.68	1,250,200
02 Aug 2022	280.89	295.24	275.74	278.26	278.26	606,100
01 Aug 2022	276.53	287.50	271.46	275.74	275.74	520,300
29 Jul 2022	270.00	287.97	267.57	286.06	286.06	615,700
28 Jul 2022	260.00	276.82	255.56	275.72	275.72	593,400
27 Jul 2022	247.28	268.15	241.25	262.40	262.40	708,900
26 Jul 2022	248.83	255.98	235.68	237.64	237.64	662,600
25 Jul 2022	267.02	275.60	262.01	265.86	265.86	482,600
22 Jul 2022	294.06	298.04	273.92	281.92	281.92	654,300
21 Jul 2022	279.04	290.50	271.38	289.71	289.71	810,000
20 Jul 2022	278.50	299.50	271.51	288.77	288.77	1,617,900
19 Jul 2022	239.43	268.80	230.33	267.17	267.17	1,181,000
18 Jul 2022	230.12	246.57	224.25	225.63	225.63	1,067,600
15 Jul 2022	209.00	214.19	202.29	213.98	213.98	488,700
14 Jul 2022	193.29	205.48	186.88	204.59	204.59	722,800
13 Jul 2022	186.75	203.27	182.45	195.55	195.55	564,100
12 Jul 2022	196.52	203.35	188.15	192.52	192.52	588,600
11 Jul 2022	210.35	213.30	198.00	200.90	200.90	695,500
08 Jul 2022	213.12	236.28	206.68	221.28	221.28	1,152,300
07 Jul 2022	190.70	220.52	189.82	219.51	219.51	1,195,800
06 Jul 2022	185.76	193.59	183.17	188.30	188.30	636,000
05 Jul 2022	165.84	188.39	160.02	187.68	187.68	808,700
01 Jul 2022	167.97	172.17	161.39	166.77	166.77	785,500
30 Jun 2022	172.80	175.42	162.73	164.30	164.30	779,200
29 Jun 2022	180.30	184.23	172.51	179.69	179.69	762,100
28 Jun 2022	197.64	203.70	184.71	186.12	186.12	633,200
27 Jun 2022	202.51	206.13	184.99	196.73	196.73	768,500
24 Jun 2022	195.00	207.99	194.00	205.44	205.44	996,500
23 Jun 2022	177.00	189.03	168.93	188.31	188.31	669,100
22 Jun 2022	177.25	187.00	168.28	170.91	170.91	749,400
21 Jun 2022	170.94	194.82	169.98	178.96	178.96	1,134,700
17 Jun 2022	158.03	168.56	157.51	167.60	167.60	1,230,200
16 Jun 2022	160.87	167.03	154.46	161.34	161.34	1,140,300
15 Jun 2022	160.25	176.88	156.10	171.34	171.34	1,877,000
14 Jun 2022	149.01	168.68	145.30	156.87	156.87	1,892,600
13 Jun 2022	149.31	167.98	143.90	152.15	152.15	3,677,500
10 Jun 2022	211.89	213.86	197.80	203.36	203.36	781,600
09 Jun 2022	231.33	233.53	216.36	217.76	217.76	524,300
08 Jun 2022	236.88	246.99	232.19	232.89	232.89	310,800
07 Jun 2022	221.70	242.49	218.08	240.00	240.00	666,700
06 Jun 2022	243.95	248.77	232.36	235.44	235.44	585,400
03 Jun 2022	239.38	239.38	223.55	227.22	227.22	499,200
02 Jun 2022	232.82	250.80	231.82	244.46	244.46	596,000
01 Jun 2022	261.35	267.00	233.00	238.14	238.14	871,000
31 May 2022	235.17	272.88	228.52	264.69	264.69	1,552,700
27 May 2022	220.28	233.87	212.80	219.39	219.39	970,600
26 May 2022	180.22	220.71	176.10	216.10	216.10	967,800
25 May 2022	190.73	203.43	190.29	198.12	198.12	539,100
24 May 2022	200.60	201.33	184.40	193.01	193.01	806,700
23 May 2022	211.64	215.00	198.30	204.37	204.37	898,500
20 May 2022	214.52	219.49	189.00	202.75	202.75	919,300
19 May 2022	204.79	220.32	198.05	210.77	210.77	801,500
18 May 2022	216.88	223.88	195.54	197.44	197.44	995,300
17 May 2022	210.00	225.96	205.04	224.87	224.87	1,017,100
16 May 2022	200.00	208.41	193.01	201.51	201.51	1,008,900
13 May 2022	202.06	220.00	193.30	204.57	204.57	2,523,400
12 May 2022	153.19	205.26	134.09	171.18	171.18	4,692,900
11 May 2022	200.00	217.76	165.00	168.20	168.20	3,618,800
10 May 2022	239.59	249.52	208.37	225.52	225.52	1,705,100
09 May 2022	271.25	271.25	214.12	219.05	219.05	1,928,000
06 May 2022	309.06	310.00	282.55	294.24	294.24	1,208,200
05 May 2022	356.62	357.34	305.60	314.52	314.52	859,400
04 May 2022	350.01	368.62	325.25	366.44	366.44	810,400
03 May 2022	364.00	368.94	340.09	343.40	343.40	475,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,227.10-35.97(-1.10%)

Nikkei27,153.83-159.30(-0.58%)

Hang Seng17,933.27-214.68(-1.18%)

FTSE 1007,018.60-140.92(-1.97%)

BTC-USD18,978.30-146.31(-0.77%)

CMC Crypto 200434.61-9.92(-2.23%)

Four-bedroom unit at The Marq sold at record S$7.75 million loss

MicroStrategy Incorporated (MSTR)

Straits Times Index
3,227.10
-35.97(-1.10%)

Nikkei
27,153.83
-159.30(-0.58%)

Hang Seng
17,933.27
-214.68(-1.18%)

FTSE 100
7,018.60
-140.92(-1.97%)

BTC-USD
18,978.30
-146.31(-0.77%)

CMC Crypto 200
434.61
-9.92(-2.23%)