UK Markets open in 2 hrs 17 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
279.23-4.80 (-1.69%)
At close: 04:00PM EDT
280.54 +1.31 (+0.47%)
After hours: 07:59PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023------
30 Mar 2023287.90288.50274.57279.23279.23704,700
29 Mar 2023257.80285.42255.45284.03284.031,010,900
28 Mar 2023236.77248.54232.50248.26248.26672,100
27 Mar 2023259.86260.21230.72238.96238.961,133,100
24 Mar 2023259.14263.48247.31256.67256.67656,500
23 Mar 2023249.01271.00248.04263.33263.331,125,000
22 Mar 2023276.00278.09246.01246.86246.861,113,000
21 Mar 2023268.99278.93260.65273.38273.38881,100
20 Mar 2023280.43281.73258.37263.96263.961,252,400
17 Mar 2023255.53274.00249.01267.66267.662,017,200
16 Mar 2023225.18245.11223.27241.08241.08766,800
15 Mar 2023227.00234.98216.53227.55227.55689,500
14 Mar 2023239.08244.41222.09229.47229.471,130,400
13 Mar 2023202.02229.62196.35223.16223.161,533,000
10 Mar 2023205.75207.58188.30192.01192.011,329,100
09 Mar 2023230.35231.43210.11210.82210.82824,200
08 Mar 2023230.40234.94227.00232.72232.72470,100
07 Mar 2023236.00241.00230.93231.44231.44493,600
06 Mar 2023249.35252.04237.05237.45237.45476,800
03 Mar 2023240.20252.34236.85246.91246.91759,300
02 Mar 2023248.99253.87241.67252.89252.89492,700
01 Mar 2023263.88268.55253.34257.91257.91345,200
28 Feb 2023259.79269.75256.04262.27262.27400,600
27 Feb 2023263.59269.71255.83258.65258.65349,300
24 Feb 2023261.42262.05248.87255.80255.80503,500
23 Feb 2023270.95275.59261.59265.75265.75301,500
22 Feb 2023266.38273.48262.44268.58268.58421,400
21 Feb 2023286.24290.74267.54269.92269.92571,500
17 Feb 2023283.29297.41273.85294.05294.05552,900
16 Feb 2023296.00315.00282.84284.03284.03970,700
15 Feb 2023275.58299.73272.09298.40298.40708,200
14 Feb 2023251.02276.78244.00271.14271.14672,800
13 Feb 2023239.03250.65236.54249.25249.25289,200
10 Feb 2023246.00252.59241.01243.37243.37436,200
09 Feb 2023276.01277.61245.58249.04249.04726,800
08 Feb 2023282.43290.41271.66275.96275.96315,600
07 Feb 2023279.75287.33270.38283.87283.87501,300
06 Feb 2023274.31286.23271.16282.05282.05420,600
03 Feb 2023279.11303.40278.38284.76284.76630,300
02 Feb 2023275.00302.90274.86292.13292.131,041,500
01 Feb 2023251.00273.60244.25267.92267.92655,400
31 Jan 2023249.00257.76248.00251.73251.73378,800
30 Jan 2023252.35258.85239.42245.69245.69534,000
27 Jan 2023240.00262.10240.00258.36258.36629,200
26 Jan 2023253.03254.99236.99245.32245.32412,300
25 Jan 2023240.40247.52232.15245.84245.84374,600
24 Jan 2023247.00251.02241.85247.50247.50315,700
23 Jan 2023240.95250.50235.77250.22250.22727,600
20 Jan 2023224.19241.87219.03240.03240.03729,900
19 Jan 2023216.77227.87214.49221.45221.45494,200
18 Jan 2023237.00242.03209.62221.19221.191,137,800
17 Jan 2023232.00239.67222.75235.92235.921,086,300
13 Jan 2023206.00222.17202.70216.97216.97845,700
12 Jan 2023203.65213.43189.31210.17210.17996,000
11 Jan 2023189.00196.45184.11194.76194.76665,900
10 Jan 2023174.35190.97170.00190.00190.00652,400
09 Jan 2023170.00181.87165.40175.01175.01714,600
06 Jan 2023152.61161.89147.10160.45160.45492,900
05 Jan 2023160.54160.54149.77156.56156.56409,100
04 Jan 2023146.80165.70145.90165.06165.061,010,100
03 Jan 2023145.67146.52139.38145.02145.02628,300
30 Dec 2022133.82142.09132.56141.57141.57703,400
29 Dec 2022138.90143.00133.77136.63136.63715,700
28 Dec 2022147.00151.09137.91138.09138.09692,000
27 Dec 2022160.00160.07145.68147.74147.74712,800
23 Dec 2022165.54167.59160.54162.67162.67285,800
22 Dec 2022168.30168.30160.92166.23166.23433,000
21 Dec 2022169.01172.07166.64168.82168.82218,400
20 Dec 2022170.37175.43168.00168.85168.85305,700
19 Dec 2022172.31178.84168.38170.21170.21368,400
16 Dec 2022183.76185.64172.33173.75173.75722,700
15 Dec 2022197.50199.01186.00188.00188.00440,500
14 Dec 2022203.00213.78201.91202.73202.73529,100
13 Dec 2022206.45211.84195.52201.81201.81438,400
12 Dec 2022199.00200.49194.79196.16196.16407,700
09 Dec 2022201.01203.48196.42203.25203.25406,400
08 Dec 2022194.50203.27190.23202.57202.57316,900
07 Dec 2022192.61198.97190.28193.49193.49296,500
06 Dec 2022194.60197.84187.39195.52195.52385,000
05 Dec 2022208.50210.73187.25195.67195.67771,400
02 Dec 2022195.68211.49195.34206.94206.94593,200
01 Dec 2022197.19206.53196.00198.98198.98423,600
30 Nov 2022189.20198.32181.00198.09198.09661,200
29 Nov 2022180.20182.51175.64182.00182.00544,000
28 Nov 2022178.72181.43169.16176.67176.67659,700
25 Nov 2022172.03183.00172.02183.00183.00263,400
23 Nov 2022168.45176.72166.21176.39176.39479,800
22 Nov 2022160.00168.00155.56167.08167.08585,600
21 Nov 2022165.00170.65152.34157.22157.22907,700
18 Nov 2022177.00177.15162.13170.12170.12823,000
17 Nov 2022165.65175.50162.13173.88173.88499,700
16 Nov 2022163.53170.48160.00169.44169.44681,900
15 Nov 2022174.00177.47165.13171.53171.53702,800
14 Nov 2022171.31179.10164.35165.90165.90797,000
11 Nov 2022162.52178.10155.30175.18175.181,644,100
10 Nov 2022189.00198.38172.93175.00175.001,909,200
09 Nov 2022195.00209.06168.50170.36170.362,741,900
08 Nov 2022248.00266.64193.51211.84211.843,123,800
07 Nov 2022271.41273.80260.00266.64266.64375,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...