UK markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.85+25.90 (+3.58%)
At close: 4:00PM EDT
753.90 +4.05 (+0.54%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021739.99761.98734.00749.85749.85729,900
14 Oct 2021738.67740.92718.54723.95723.95279,300
13 Oct 2021710.00727.41703.49726.30726.30289,700
12 Oct 2021728.44739.62701.94710.65710.65413,300
11 Oct 2021720.00751.99718.25731.80731.80577,100
08 Oct 2021699.17712.79690.49708.82708.82684,200
07 Oct 2021665.00693.84663.68692.79692.79502,900
06 Oct 2021670.00682.39650.00673.81673.81712,300
05 Oct 2021620.32652.51612.80651.01651.01449,000
04 Oct 2021611.48613.63582.79607.25607.25435,500
01 Oct 2021615.61615.61592.26612.46612.46511,200
30 Sept 2021582.12597.35574.40578.40578.40316,600
29 Sept 2021580.71586.47565.26566.32566.32292,800
28 Sept 2021585.25590.00571.58573.51573.51338,200
27 Sept 2021603.25606.00589.73594.75594.75275,600
24 Sept 2021580.00602.33575.00599.39599.39468,300
23 Sept 2021606.73617.76598.67616.57616.57397,600
22 Sept 2021589.35604.97584.80599.61599.61378,100
21 Sept 2021588.87594.22576.00581.02581.02463,300
20 Sept 2021574.42593.10568.29588.39588.39775,500
17 Sept 2021633.00634.53612.03614.29614.292,156,600
16 Sept 2021632.12633.23611.48633.00633.00510,700
15 Sept 2021628.00642.37620.51633.00633.00564,900
14 Sept 2021645.00651.01612.92618.48618.48572,600
13 Sept 2021609.00642.73600.31642.70642.70933,100
10 Sept 2021638.15644.36612.03615.57615.57680,900
09 Sept 2021645.10653.82632.38640.62640.62650,400
08 Sept 2021648.10658.94630.63638.62638.62821,800
07 Sept 2021699.00702.00644.78648.01648.011,806,700
03 Sept 2021716.10728.00703.50712.26712.26732,900
02 Sept 2021722.89732.66695.00695.71695.71734,400
01 Sept 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...