UK Markets close in 3 hrs 22 mins

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
183.00+6.61 (+3.75%)
At close: 01:00PM EST
178.00 -5.00 (-2.73%)
Pre-market: 08:07AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 2022------
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 2022177.00177.15162.13170.12170.12822,300
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 2022162.52178.10155.30175.18175.181,639,900
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
04 Nov 2022261.12277.35250.63277.10277.10670,600
03 Nov 2022242.01261.40241.36248.44248.44261,600
02 Nov 2022258.89278.79245.51248.23248.23641,100
01 Nov 2022275.95278.45257.19257.20257.20311,100
31 Oct 2022278.90283.88260.45267.51267.51351,900
28 Oct 2022269.19280.93264.61279.99279.99432,500
27 Oct 2022276.73279.00265.00270.56270.56247,300
26 Oct 2022269.55290.00266.88272.72272.72665,000
25 Oct 2022240.00270.00240.00268.69268.69640,200
24 Oct 2022233.00244.94226.36237.60237.60351,300
21 Oct 2022218.55234.43216.49232.62232.62362,600
20 Oct 2022228.23234.89219.22221.01221.01267,500
19 Oct 2022228.08234.49223.96226.08226.08271,200
18 Oct 2022230.20235.31219.64235.00235.00610,300
17 Oct 2022220.00226.27218.81221.13221.13334,400
14 Oct 2022223.34228.79207.43209.31209.31388,800
13 Oct 2022201.48223.00198.13220.54220.54592,000
12 Oct 2022218.18218.87205.51218.38218.38268,100
11 Oct 2022221.21227.26212.21216.37216.37347,300
10 Oct 2022219.62231.86215.26220.65220.65370,900
07 Oct 2022234.00236.00217.66220.30220.30372,600
06 Oct 2022242.19249.17236.25241.67241.67270,000
05 Oct 2022240.94245.75232.44242.19242.19525,100
04 Oct 2022235.84249.12235.00248.74248.74650,700
03 Oct 2022213.90228.42212.14224.52224.52433,500
30 Sept 2022208.51226.04207.11212.26212.26400,600
29 Sept 2022214.25216.31205.55211.82211.82396,700
28 Sept 2022207.60221.86207.50220.47220.47465,600
27 Sept 2022212.84219.22201.00206.07206.07675,400
26 Sept 2022191.82205.50191.50200.18200.18585,200
23 Sept 2022188.70191.92183.49191.45191.45599,500
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 2022211.52215.05203.22206.34206.34995,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...