Singapore Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2022188.70191.92183.49191.45191.45596,300
22 Sept 2022196.89198.43186.23192.32192.32761,000
21 Sept 2022198.31208.33194.04195.92195.92662,100
20 Sept 2022200.00201.50193.42196.60196.60761,500
19 Sept 2022199.27207.09196.32206.20206.20818,400
16 Sept 2022211.52215.05203.22206.34206.34994,600
15 Sept 2022222.90236.70216.05216.94216.94843,200
14 Sept 2022230.10231.25221.35225.99225.99540,300
13 Sept 2022241.85246.35229.52231.25231.25811,100
12 Sept 2022263.21267.99250.12262.98262.98899,800
09 Sept 2022249.41262.21245.14261.97261.97912,800
08 Sept 2022214.47234.70211.73234.50234.50528,600
07 Sept 2022203.99221.88203.78218.61218.61563,200
06 Sept 2022218.53220.00202.90204.25204.25800,700
02 Sept 2022226.10227.75215.65218.06218.06423,500
01 Sept 2022220.01228.55213.29220.92220.92568,100
31 Aug 2022248.27251.50222.71231.56231.56937,400
30 Aug 2022250.04253.00235.01240.23240.23494,900
29 Aug 2022241.37254.20241.11244.96244.96492,800
26 Aug 2022275.00275.00248.00249.20249.20604,900
25 Aug 2022277.86280.46267.19272.81272.81276,400
24 Aug 2022265.70276.71263.98274.41274.41248,500
23 Aug 2022271.90283.27258.83265.80265.80531,900
22 Aug 2022273.01279.69266.08268.09268.09450,700
19 Aug 2022299.42303.95281.76283.00283.00757,500
18 Aug 2022321.03328.00318.43324.38324.38244,400
17 Aug 2022335.00338.00320.14325.20325.20329,200
16 Aug 2022344.48350.27330.26342.64342.64337,900
15 Aug 2022346.46358.32345.00349.08349.08305,000
12 Aug 2022336.99353.30331.00352.84352.84425,500
11 Aug 2022355.00361.97330.06336.99336.99605,400
10 Aug 2022347.00347.00327.50335.80335.80538,100
09 Aug 2022320.00326.53314.25319.38319.38326,800
08 Aug 2022335.65351.94327.45330.01330.01620,300
05 Aug 2022308.74330.97305.44319.15319.15691,400
04 Aug 2022319.89332.23304.53309.31309.31892,200
03 Aug 2022283.76324.55283.41313.68313.681,250,200
02 Aug 2022280.89295.24275.74278.26278.26606,100
01 Aug 2022276.53287.50271.46275.74275.74520,300
29 Jul 2022270.00287.97267.57286.06286.06615,700
28 Jul 2022260.00276.82255.56275.72275.72593,400
27 Jul 2022247.28268.15241.25262.40262.40708,900
26 Jul 2022248.83255.98235.68237.64237.64662,600
25 Jul 2022267.02275.60262.01265.86265.86482,600
22 Jul 2022294.06298.04273.92281.92281.92654,300
21 Jul 2022279.04290.50271.38289.71289.71810,000
20 Jul 2022278.50299.50271.51288.77288.771,617,900
19 Jul 2022239.43268.80230.33267.17267.171,181,000
18 Jul 2022230.12246.57224.25225.63225.631,067,600
15 Jul 2022209.00214.19202.29213.98213.98488,700
14 Jul 2022193.29205.48186.88204.59204.59722,800
13 Jul 2022186.75203.27182.45195.55195.55564,100
12 Jul 2022196.52203.35188.15192.52192.52588,600
11 Jul 2022210.35213.30198.00200.90200.90695,500
08 Jul 2022213.12236.28206.68221.28221.281,152,300
07 Jul 2022190.70220.52189.82219.51219.511,195,800
06 Jul 2022185.76193.59183.17188.30188.30636,000
05 Jul 2022165.84188.39160.02187.68187.68808,700
01 Jul 2022167.97172.17161.39166.77166.77785,500
30 Jun 2022172.80175.42162.73164.30164.30779,200
29 Jun 2022180.30184.23172.51179.69179.69762,100
28 Jun 2022197.64203.70184.71186.12186.12633,200
27 Jun 2022202.51206.13184.99196.73196.73768,500
24 Jun 2022195.00207.99194.00205.44205.44996,500
23 Jun 2022177.00189.03168.93188.31188.31669,100
22 Jun 2022177.25187.00168.28170.91170.91749,400
21 Jun 2022170.94194.82169.98178.96178.961,134,700
17 Jun 2022158.03168.56157.51167.60167.601,230,200
16 Jun 2022160.87167.03154.46161.34161.341,140,300
15 Jun 2022160.25176.88156.10171.34171.341,877,000
14 Jun 2022149.01168.68145.30156.87156.871,892,600
13 Jun 2022149.31167.98143.90152.15152.153,677,500
10 Jun 2022211.89213.86197.80203.36203.36781,600
09 Jun 2022231.33233.53216.36217.76217.76524,300
08 Jun 2022236.88246.99232.19232.89232.89310,800
07 Jun 2022221.70242.49218.08240.00240.00666,700
06 Jun 2022243.95248.77232.36235.44235.44585,400
03 Jun 2022239.38239.38223.55227.22227.22499,200
02 Jun 2022232.82250.80231.82244.46244.46596,000
01 Jun 2022261.35267.00233.00238.14238.14871,000
31 May 2022235.17272.88228.52264.69264.691,552,700
27 May 2022220.28233.87212.80219.39219.39970,600
26 May 2022180.22220.71176.10216.10216.10967,800
25 May 2022190.73203.43190.29198.12198.12539,100
24 May 2022200.60201.33184.40193.01193.01806,700
23 May 2022211.64215.00198.30204.37204.37898,500
20 May 2022214.52219.49189.00202.75202.75919,300
19 May 2022204.79220.32198.05210.77210.77801,500
18 May 2022216.88223.88195.54197.44197.44995,300
17 May 2022210.00225.96205.04224.87224.871,017,100
16 May 2022200.00208.41193.01201.51201.511,008,900
13 May 2022202.06220.00193.30204.57204.572,523,400
12 May 2022153.19205.26134.09171.18171.184,692,900
11 May 2022200.00217.76165.00168.20168.203,618,800
10 May 2022239.59249.52208.37225.52225.521,705,100
09 May 2022271.25271.25214.12219.05219.051,928,000
06 May 2022309.06310.00282.55294.24294.241,208,200
05 May 2022356.62357.34305.60314.52314.52859,400
04 May 2022350.01368.62325.25366.44366.44810,400
03 May 2022364.00368.94340.09343.40343.40475,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...