Singapore markets open in 6 hours 37 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.47 (+0.36%) Nasdaq
14,403.97 +63.97 (+0.45%) Bitcoin USD
43,848.46 -111.04 (-0.25%) CMC Crypto 200
914.81 +18.10 (+2.02%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 599.39 | 950,400 |
| 07 Dec 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 571.09 | 573,600 |
| 06 Dec 2023 | 585.12 | 586.55 | 566.14 | 568.89 | 568.89 | 956,600 |
| 05 Dec 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 577.50 | 1,446,800 |
| 04 Dec 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 563.22 | 1,753,000 |
| 01 Dec 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 527.68 | 1,402,700 |
| 30 Nov 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 498.30 | 740,500 |
| 29 Nov 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 507.10 | 656,900 |
| 28 Nov 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 505.87 | 887,700 |
| 27 Nov 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 495.38 | 1,055,500 |
| 24 Nov 2023 | 510.00 | 526.79 | 505.53 | 520.24 | 520.24 | 907,400 |
| 22 Nov 2023 | 494.00 | 509.44 | 481.08 | 507.88 | 507.88 | 733,100 |
| 21 Nov 2023 | 497.99 | 503.14 | 484.53 | 493.04 | 493.04 | 795,600 |
| 20 Nov 2023 | 492.01 | 512.52 | 492.01 | 508.53 | 508.53 | 1,059,200 |
| 17 Nov 2023 | 492.65 | 495.91 | 483.39 | 486.22 | 486.22 | 749,700 |
| 16 Nov 2023 | 494.00 | 502.77 | 482.97 | 489.08 | 489.08 | 1,146,400 |
| 15 Nov 2023 | 486.34 | 509.28 | 480.67 | 505.95 | 505.95 | 1,450,200 |
| 14 Nov 2023 | 506.70 | 506.99 | 460.00 | 480.00 | 480.00 | 1,661,900 |
| 13 Nov 2023 | 502.00 | 506.90 | 486.77 | 504.88 | 504.88 | 925,100 |
| 10 Nov 2023 | 504.00 | 513.32 | 494.54 | 509.18 | 509.18 | 945,800 |
| 09 Nov 2023 | 498.29 | 535.21 | 485.89 | 494.07 | 494.07 | 2,113,900 |
| 08 Nov 2023 | 469.08 | 478.60 | 458.49 | 474.50 | 474.50 | 789,400 |
| 07 Nov 2023 | 454.00 | 474.87 | 449.00 | 473.55 | 473.55 | 724,800 |
| 06 Nov 2023 | 461.02 | 472.99 | 451.01 | 459.63 | 459.63 | 782,700 |
| 03 Nov 2023 | 444.98 | 464.19 | 441.40 | 453.95 | 453.95 | 944,600 |
| 02 Nov 2023 | 440.48 | 454.05 | 424.00 | 453.63 | 453.63 | 1,184,300 |
| 01 Nov 2023 | 429.62 | 430.00 | 412.36 | 426.67 | 426.67 | 752,200 |
| 31 Oct 2023 | 416.50 | 423.77 | 410.05 | 423.39 | 423.39 | 615,400 |
| 30 Oct 2023 | 423.00 | 434.65 | 410.00 | 420.22 | 420.22 | 825,800 |
| 27 Oct 2023 | 420.00 | 421.46 | 398.20 | 406.76 | 406.76 | 733,600 |
| 26 Oct 2023 | 420.00 | 430.00 | 406.23 | 413.45 | 413.45 | 1,006,900 |
| 25 Oct 2023 | 434.79 | 449.49 | 425.11 | 433.22 | 433.22 | 1,260,100 |
| 24 Oct 2023 | 408.39 | 438.99 | 401.27 | 424.87 | 424.87 | 2,246,700 |
| 23 Oct 2023 | 355.35 | 383.90 | 346.09 | 377.49 | 377.49 | 1,281,500 |
| 20 Oct 2023 | 353.65 | 362.00 | 344.21 | 348.04 | 348.04 | 875,700 |
| 19 Oct 2023 | 330.72 | 348.78 | 328.14 | 342.35 | 342.35 | 535,600 |
| 18 Oct 2023 | 335.89 | 338.26 | 326.46 | 329.14 | 329.14 | 368,700 |
| 17 Oct 2023 | 321.34 | 340.91 | 321.34 | 335.41 | 335.41 | 615,100 |
| 16 Oct 2023 | 338.00 | 353.00 | 321.05 | 325.80 | 325.80 | 1,258,400 |
| 13 Oct 2023 | 327.62 | 327.62 | 314.25 | 318.22 | 318.22 | 396,600 |
| 12 Oct 2023 | 335.00 | 335.00 | 320.86 | 323.60 | 323.60 | 445,100 |
| 11 Oct 2023 | 338.60 | 340.27 | 330.35 | 334.61 | 334.61 | 306,300 |
| 10 Oct 2023 | 341.24 | 346.47 | 337.01 | 340.46 | 340.46 | 386,600 |
| 09 Oct 2023 | 331.53 | 344.24 | 331.43 | 340.45 | 340.45 | 380,700 |
| 06 Oct 2023 | 320.00 | 341.78 | 319.17 | 340.63 | 340.63 | 472,300 |
| 05 Oct 2023 | 323.79 | 328.00 | 315.18 | 323.42 | 323.42 | 410,500 |
| 04 Oct 2023 | 314.85 | 323.93 | 307.11 | 320.40 | 320.40 | 493,800 |
| 03 Oct 2023 | 323.90 | 326.00 | 311.00 | 311.33 | 311.33 | 645,300 |
| 02 Oct 2023 | 346.57 | 352.84 | 327.52 | 329.49 | 329.49 | 853,500 |
| 29 Sept 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 328.28 | 390,900 |
| 28 Sept 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 328.92 | 643,200 |
| 27 Sept 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 315.63 | 387,600 |
| 26 Sept 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 317.30 | 385,700 |
| 25 Sept 2023 | 319.50 | 327.61 | 315.64 | 327.60 | 327.60 | 385,100 |
| 22 Sept 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 322.81 | 282,500 |
| 21 Sept 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 326.06 | 365,600 |
| 20 Sept 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 333.47 | 382,600 |
| 19 Sept 2023 | 344.11 | 350.20 | 333.50 | 339.26 | 339.26 | 557,300 |
| 18 Sept 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 340.62 | 578,100 |
| 15 Sept 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 340.78 | 496,500 |
| 14 Sept 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 346.40 | 669,900 |
| 13 Sept 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 341.84 | 478,600 |
| 12 Sept 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 347.76 | 765,500 |
| 11 Sept 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 342.68 | 753,700 |
| 08 Sept 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 356.28 | 459,300 |
| 07 Sept 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 353.07 | 492,700 |
| 06 Sept 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 350.70 | 572,400 |
| 05 Sept 2023 | 351.48 | 353.97 | 344.58 | 349.25 | 349.25 | 300,700 |
| 01 Sept 2023 | 357.54 | 360.94 | 346.63 | 351.48 | 351.48 | 406,700 |
| 31 Aug 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 357.53 | 605,100 |
| 30 Aug 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 371.68 | 605,100 |
| 29 Aug 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 381.52 | 1,528,200 |
| 28 Aug 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 344.37 | 353,300 |
| 25 Aug 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 336.05 | 366,400 |
| 24 Aug 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 336.56 | 507,500 |
| 23 Aug 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 346.40 | 520,600 |
| 22 Aug 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 329.51 | 382,700 |
| 21 Aug 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 335.25 | 417,200 |
| 18 Aug 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 328.62 | 1,098,800 |
| 17 Aug 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 346.79 | 806,100 |
| 16 Aug 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 369.67 | 313,600 |
| 15 Aug 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 376.15 | 418,400 |
| 14 Aug 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 388.83 | 382,200 |
| 11 Aug 2023 | 378.01 | 388.00 | 372.10 | 384.31 | 384.31 | 332,800 |
| 10 Aug 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 378.01 | 411,400 |
| 09 Aug 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 377.84 | 512,100 |
| 08 Aug 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 389.48 | 771,900 |
| 07 Aug 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 370.82 | 696,300 |
| 04 Aug 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 376.97 | 550,500 |
| 03 Aug 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 389.91 | 652,100 |
| 02 Aug 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 407.33 | 1,055,600 |
| 01 Aug 2023 | 430.00 | 438.00 | 420.88 | 434.98 | 434.98 | 664,400 |
| 31 Jul 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 437.88 | 486,300 |
| 28 Jul 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 434.61 | 463,900 |
| 27 Jul 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 426.15 | 565,500 |
| 26 Jul 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 443.46 | 530,000 |
| 25 Jul 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 436.82 | 447,900 |
| 24 Jul 2023 | 427.64 | 431.87 | 412.93 | 430.94 | 430.94 | 655,000 |
| 21 Jul 2023 | 441.91 | 445.88 | 426.55 | 436.65 | 436.65 | 563,300 |
| 20 Jul 2023 | 455.21 | 461.31 | 435.20 | 440.83 | 440.83 | 631,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.