UK Markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.75-8.02 (-3.81%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 2022211.64215.00198.30204.37204.37895,800
20 May 2022214.52219.49189.00202.75202.75917,200
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 2022202.06220.00193.30204.57204.572,520,600
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
02 May 2022356.01369.53343.71365.91365.91515,900
29 Apr 2022393.00410.00353.00354.17354.17547,000
28 Apr 2022393.00404.06369.65400.49400.49405,300
27 Apr 2022393.20405.96383.65385.78385.78307,300
26 Apr 2022426.00427.44390.34391.01391.01374,900
25 Apr 2022405.08428.00403.98428.00428.00329,300
22 Apr 2022424.92436.98408.00409.08409.08354,300
21 Apr 2022461.02471.87425.81427.86427.86416,300
20 Apr 2022476.60477.28446.45449.03449.03282,100
19 Apr 2022450.00471.17443.00471.14471.14284,800
18 Apr 2022447.80452.16431.31445.89445.89252,300
14 Apr 2022464.02469.75446.43449.19449.19256,500
13 Apr 2022441.25466.59441.25463.58463.58261,300
12 Apr 2022448.00476.07437.49443.45443.45492,300
11 Apr 2022441.22447.51425.03436.39436.39356,700
08 Apr 2022459.08470.60452.81453.24453.24274,900
07 Apr 2022455.50467.70446.00463.61463.61342,700
06 Apr 2022472.92476.85447.60455.11455.11430,700
05 Apr 2022508.57508.57471.22487.28487.28454,000
04 Apr 2022491.72503.30488.55501.26501.26266,700
01 Apr 2022489.56498.00478.80490.98490.98270,800
31 Mar 2022504.93506.55485.61486.32486.32333,000
30 Mar 2022506.20516.00497.04500.69500.69278,400
29 Mar 2022510.00522.80495.37520.00520.00363,900
28 Mar 2022496.04512.33488.00510.00510.00426,500
25 Mar 2022493.70493.93460.94472.42472.42412,400
24 Mar 2022459.66484.74451.00483.92483.92439,000
23 Mar 2022455.16470.31447.00450.69450.69253,600
22 Mar 2022450.16467.70448.83459.95459.95434,400
21 Mar 2022451.07454.50430.29436.48436.48350,200
18 Mar 2022435.82456.90431.92454.28454.28710,200
17 Mar 2022427.98442.10425.00434.09434.09339,700
16 Mar 2022400.17429.49398.75428.78428.78569,400
15 Mar 2022369.07396.15363.20396.14396.14378,000
14 Mar 2022389.95392.88363.91369.93369.93493,200
11 Mar 2022427.00429.18390.49390.82390.82353,900
10 Mar 2022415.00422.98406.47421.13421.13291,900
09 Mar 2022442.00454.45434.24436.75436.75458,100
08 Mar 2022394.98425.00393.61410.36410.36443,200
07 Mar 2022415.10425.00388.43388.91388.91472,200
04 Mar 2022425.00433.62407.06410.36410.36340,600
03 Mar 2022455.10460.15426.12428.70428.70318,200
02 Mar 2022454.82469.69450.93459.29459.29402,800
01 Mar 2022465.12473.05449.69464.73464.73657,100
28 Feb 2022401.57447.12401.57443.00443.00598,200
25 Feb 2022403.00412.00392.58405.00405.00407,000
24 Feb 2022340.24399.40336.84396.96396.96731,300
23 Feb 2022390.50393.20363.00365.03365.03365,600
22 Feb 2022375.81390.00368.04377.70377.70467,200
18 Feb 2022404.59407.46385.22395.97395.97469,400
17 Feb 2022420.23423.30401.88404.60404.60375,300
16 Feb 2022428.52437.51416.03434.98434.98330,400
15 Feb 2022431.01438.28424.50437.24437.24313,600
14 Feb 2022414.70429.49405.00409.49409.49342,400
11 Feb 2022430.11443.65405.50411.01411.01497,200
10 Feb 2022439.50463.04424.54431.48431.48623,600
09 Feb 2022430.00446.60422.20446.60446.60398,900
08 Feb 2022408.75426.73403.48425.43425.43488,900
07 Feb 2022404.51433.33404.00413.47413.471,087,400
04 Feb 2022340.76398.58339.74391.64391.64944,000
03 Feb 2022340.00356.85331.96340.09340.09553,600
02 Feb 2022366.74368.69336.04348.84348.84740,200
01 Feb 2022382.86390.95362.69373.00373.00640,600
31 Jan 2022337.88370.80332.95368.01368.01763,000
28 Jan 2022328.69342.10307.19338.95338.95814,300
27 Jan 2022360.00360.00317.59319.45319.45872,300
26 Jan 2022393.66393.66345.95353.65353.65789,200
25 Jan 2022369.99379.40355.00365.05365.05831,900
24 Jan 2022320.00373.00319.01370.45370.451,505,200
21 Jan 2022422.84434.08365.99375.89375.891,570,700
20 Jan 2022467.09490.87455.50457.53457.53439,300
19 Jan 2022482.79491.99458.46460.42460.42422,400
18 Jan 2022484.80489.56466.62468.28468.28408,300
14 Jan 2022484.17502.62481.84499.56499.56264,500
13 Jan 2022521.85527.69487.51489.59489.59325,100
12 Jan 2022524.00529.98510.72514.64514.64362,300
11 Jan 2022482.30513.08474.17506.56506.56474,200
10 Jan 2022463.69482.26448.25481.95481.95559,700
07 Jan 2022490.90500.00471.21482.95482.95425,800
06 Jan 2022500.00508.50477.82498.62498.62484,500
05 Jan 2022541.76552.51507.49509.10509.10547,000
04 Jan 2022560.15576.26535.02551.07551.07394,700
03 Jan 2022550.61561.33543.00558.26558.26345,800
31 Dec 2021566.90575.00543.33544.49544.49336,300
30 Dec 2021555.88575.45555.88562.34562.34316,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...