Skip to main content

Microstrategy Cl A (NQ: MSTR )

183.00 +6.61 (+3.75%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 153.28 154.50 151.85 153.25 54,830 -0.16(-0.10%)
Oct 30, 2019 150.96 154.40 149.00 153.41 81,849 +6.76(+4.61%)
Oct 29, 2019 146.00 147.47 145.25 146.65 42,819 +0.48(+0.33%)
Oct 28, 2019 146.00 147.29 145.69 146.17 39,901 +0.40(+0.27%)
Oct 25, 2019 144.44 146.61 143.63 145.77 44,900 +1.17(+0.81%)
Oct 24, 2019 143.10 144.79 143.10 144.60 41,379 +2.00(+1.40%)
Oct 23, 2019 142.72 144.80 141.95 142.60 50,449 -0.42(-0.29%)
Oct 22, 2019 144.18 145.09 142.66 143.02 42,025 -1.00(-0.69%)
Oct 21, 2019 143.85 144.71 142.65 144.02 31,682 +0.87(+0.61%)
Oct 18, 2019 143.75 144.11 139.58 143.15 76,700 -0.57(-0.40%)
Oct 17, 2019 144.17 145.00 142.40 143.72 83,835 +0.31(+0.22%)
Oct 16, 2019 144.02 144.93 142.56 143.41 58,602 -0.77(-0.53%)
Oct 15, 2019 144.20 144.74 143.00 144.18 48,474 +0.24(+0.17%)
Oct 14, 2019 143.94 144.82 142.65 143.94 64,873 -0.21(-0.15%)
Oct 11, 2019 145.00 145.27 143.34 144.15 52,400 +0.63(+0.44%)
Oct 10, 2019 144.76 144.76 143.10 143.52 77,151 -0.85(-0.59%)
Oct 09, 2019 145.06 146.00 144.32 144.37 62,280 +0.41(+0.28%)
Oct 08, 2019 147.29 147.41 143.50 143.96 57,791 -3.39(-2.30%)
Oct 07, 2019 146.73 148.15 145.40 147.35 64,392 +0.76(+0.52%)
Oct 04, 2019 145.75 148.01 145.22 146.59 47,900 +1.17(+0.80%)
Oct 03, 2019 145.08 146.52 142.58 145.42 47,434 +0.52(+0.36%)
Oct 02, 2019 145.86 145.86 143.09 144.90 69,855 -1.44(-0.98%)
Oct 01, 2019 148.39 149.90 146.15 146.34 60,552 -2.03(-1.37%)
Sep 30, 2019 147.16 149.12 146.43 148.37 78,031 +1.34(+0.91%)
Sep 27, 2019 149.10 149.10 145.74 147.03 50,500 -2.34(-1.57%)
Sep 26, 2019 149.46 151.58 147.72 149.37 37,934 -0.20(-0.13%)
Sep 25, 2019 148.81 150.00 144.80 149.57 53,219 +0.69(+0.46%)
Sep 24, 2019 152.26 152.26 147.92 148.88 109,722 -1.71(-1.14%)
Sep 23, 2019 148.64 151.37 147.82 150.59 62,734 +1.54(+1.03%)
Sep 20, 2019 150.53 152.77 147.28 149.05 263,900 -1.40(-0.93%)
Sep 19, 2019 148.17 153.46 148.17 150.45 114,072 +2.32(+1.57%)
Sep 18, 2019 148.88 150.39 146.71 148.13 99,920 -0.88(-0.59%)
Sep 17, 2019 146.84 149.79 146.39 149.01 100,546 +1.56(+1.06%)
Sep 16, 2019 144.84 147.59 144.29 147.45 129,592 +1.67(+1.15%)
Sep 13, 2019 148.50 149.41 145.34 145.78 121,300 -2.62(-1.77%)
Sep 12, 2019 147.59 150.00 147.26 148.40 127,324 +0.86(+0.58%)
Sep 11, 2019 144.95 147.66 143.14 147.54 115,714 +2.58(+1.78%)
Sep 10, 2019 141.85 144.96 140.69 144.96 117,876 +1.27(+0.88%)
Sep 09, 2019 139.78 143.92 137.93 143.69 117,237 +3.80(+2.72%)
Sep 06, 2019 142.10 142.75 139.84 139.89 70,200 -1.52(-1.07%)
Sep 05, 2019 137.85 142.10 137.37 141.41 125,541 +4.24(+3.09%)
Sep 04, 2019 144.83 144.83 135.92 137.17 295,306 -6.43(-4.48%)
Sep 03, 2019 142.48 144.36 141.86 143.60 123,601 +0.31(+0.22%)
Aug 30, 2019 142.52 143.81 141.50 143.29 146,600 +1.90(+1.34%)
Aug 29, 2019 140.69 142.11 139.45 141.39 83,321 +1.93(+1.38%)
Aug 28, 2019 138.50 139.98 136.87 139.46 106,259 +0.74(+0.53%)
Aug 27, 2019 140.45 141.21 138.00 138.72 109,796 -0.90(-0.64%)
Aug 26, 2019 139.17 140.08 137.80 139.62 76,762 +1.51(+1.09%)
Aug 23, 2019 140.59 142.28 137.61 138.11 46,200 -3.11(-2.20%)
Aug 22, 2019 140.70 142.56 140.33 141.22 50,361 +0.33(+0.23%)
Aug 21, 2019 141.66 142.90 140.84 140.89 146,094 +0.38(+0.27%)
Aug 20, 2019 139.77 141.75 137.12 140.51 69,506 +0.76(+0.54%)
Aug 19, 2019 138.82 140.70 136.71 139.75 100,562 +2.42(+1.76%)
Aug 16, 2019 137.29 138.06 135.87 137.33 264,800 +0.94(+0.69%)
Aug 15, 2019 137.99 138.25 135.90 136.39 81,736 -1.56(-1.13%)
Aug 14, 2019 137.11 139.34 135.53 137.95 130,219 -0.78(-0.56%)
Aug 13, 2019 140.42 142.00 138.21 138.73 143,984 -2.01(-1.43%)
Aug 12, 2019 139.59 140.94 138.02 140.74 142,714 +0.04(+0.03%)
Aug 09, 2019 139.47 143.56 138.96 140.70 82,300 +0.43(+0.31%)
Aug 08, 2019 138.87 141.40 138.71 140.27 126,553 +1.92(+1.39%)
Aug 07, 2019 132.45 139.24 131.14 138.35 120,276 +4.25(+3.17%)
Aug 06, 2019 134.15 135.89 132.59 134.10 130,004 +1.58(+1.19%)
Aug 05, 2019 132.46 134.79 130.61 132.52 116,815 -1.78(-1.33%)
Aug 02, 2019 134.95 137.43 133.15 134.30 152,500 -1.18(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.