Singapore markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
616.57+16.96 (+2.83%)
At close: 4:00PM EDT
600.00 -16.57 (-2.69%)
Pre-market: 05:18AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 2021606.73617.76598.67616.57616.57397,200
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 2021633.00634.53612.03614.29614.292,155,500
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
26 Aug 2021712.00714.50691.55693.66693.66571,500
25 Aug 2021714.65735.10705.00726.71726.71664,900
24 Aug 2021717.93717.93691.22715.50715.50811,400
23 Aug 2021741.90747.78710.06718.51718.51813,800
20 Aug 2021686.17727.99683.01716.56716.56979,300
19 Aug 2021646.34678.60641.43676.26676.26672,700
18 Aug 2021659.12678.00652.68655.05655.05547,300
17 Aug 2021691.07700.00657.48663.69663.69661,500
16 Aug 2021740.00741.00692.21697.51697.51666,300
13 Aug 2021745.00753.89726.10728.00728.00653,000
12 Aug 2021724.72730.80712.40720.99720.99719,200
11 Aug 2021762.24770.88740.11747.49747.49728,300
10 Aug 2021766.63777.02744.18750.49750.49796,700
09 Aug 2021796.31798.00762.70767.73767.731,421,300
06 Aug 2021720.00750.99701.30748.72748.721,310,500
05 Aug 2021643.59729.68633.70715.62715.621,166,500
04 Aug 2021630.28675.00630.01670.93670.931,001,500
03 Aug 2021634.62634.62605.13625.06625.06844,400
02 Aug 2021622.59659.00615.09637.79637.791,255,100
30 Jul 2021615.57635.48606.91626.01626.01618,200
29 Jul 2021641.93648.60619.37625.01625.01579,500
28 Jul 2021663.95677.00632.20646.65646.651,082,500
27 Jul 2021663.75677.51622.27630.61630.61969,900
26 Jul 2021621.00695.00620.26682.50682.502,016,900
23 Jul 2021558.42565.89533.39539.71539.71574,900
22 Jul 2021555.42568.06535.01555.94555.94711,200
21 Jul 2021540.00569.81528.27556.94556.941,099,400
20 Jul 2021487.99505.88472.38501.78501.78734,500
19 Jul 2021507.66522.49492.00498.72498.72728,700
16 Jul 2021543.90546.38520.52523.09523.09609,100
15 Jul 2021547.00559.95525.07541.04541.04733,800
14 Jul 2021585.00590.44560.41560.43560.43627,500
13 Jul 2021585.57597.00572.95579.88579.88717,600
12 Jul 2021632.25632.42585.21588.69588.69826,300
09 Jul 2021621.90635.93615.20628.66628.66394,000
08 Jul 2021603.00625.27594.69618.44618.44518,000
07 Jul 2021645.00647.17623.21639.86639.86451,100
06 Jul 2021652.08653.52621.29634.29634.29486,200
02 Jul 2021658.97661.92634.26635.61635.61527,600
01 Jul 2021650.59657.24637.12650.86650.86587,400
30 Jun 2021645.01669.00637.43664.50664.50858,900
29 Jun 2021650.00692.99647.00668.99668.991,613,600
28 Jun 2021570.33629.51565.87624.17624.171,729,800
25 Jun 2021567.46571.21539.81550.05550.051,004,700
24 Jun 2021570.00590.00561.00581.88581.88793,500
23 Jun 2021579.48586.56551.23553.00553.001,055,800
22 Jun 2021535.01564.20513.02553.72553.722,567,000
21 Jun 2021599.17614.00577.00583.67583.671,378,100
18 Jun 2021616.00647.65615.52646.46646.461,543,700
17 Jun 2021617.40642.00612.55630.81630.81884,800
16 Jun 2021616.65639.88608.84619.82619.821,039,500
15 Jun 2021602.05635.82589.17630.54630.541,310,000
14 Jun 2021544.00605.69544.00598.49598.491,557,300
11 Jun 2021513.00520.97504.00516.44516.44500,400
10 Jun 2021512.39529.87495.91508.65508.65953,700
09 Jun 2021470.00515.67455.59512.99512.991,482,200
08 Jun 2021458.00461.89427.93459.38459.381,091,700
07 Jun 2021482.50488.55464.07469.81469.81610,400
04 Jun 2021481.70485.99474.00484.67484.67317,200
03 Jun 2021501.20501.98484.00488.64488.64395,500
02 Jun 2021483.00501.30478.72498.50498.50352,700
01 Jun 2021471.24484.66468.98477.76477.76432,500
28 May 2021482.00482.92467.64470.00470.00477,500
27 May 2021492.00502.06485.07493.85493.85503,900
26 May 2021477.34495.99476.54482.79482.79542,600
25 May 2021464.00479.88458.21469.67469.67672,200
24 May 2021465.00478.26447.25472.45472.45757,500
21 May 2021471.73487.67447.77450.52450.52853,000
20 May 2021477.66493.00457.28472.66472.66861,400
19 May 2021422.85458.49411.58454.86454.861,505,400
18 May 2021488.91504.26470.57487.20487.20598,200
17 May 2021484.00499.51468.88489.35489.35804,600
14 May 2021501.26523.62492.00521.31521.31561,600
13 May 2021511.20542.97478.07488.08488.08937,400
12 May 2021556.28577.80538.64541.88541.88421,600
11 May 2021535.00584.99525.28576.96576.96663,000
10 May 2021615.86615.86566.47569.46569.46522,700
07 May 2021608.97631.80608.33620.46620.46363,400
06 May 2021612.88622.77587.01609.08609.08355,200
05 May 2021630.00651.99608.90623.45623.45497,500
04 May 2021619.51628.00598.89616.88616.88514,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...