Skip to main content

Microstrategy Cl A (NQ: MSTR )

174.55 -8.45 (-4.62%)
Streaming Delayed Price Updated: 12:26 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 125.69 127.41 125.40 125.97 209,334 +1.93(+1.56%)
Oct 30, 2018 121.25 125.00 120.26 124.04 257,365 +2.33(+1.91%)
Oct 29, 2018 123.86 127.31 120.68 121.71 134,621 -0.78(-0.64%)
Oct 26, 2018 120.67 128.10 120.67 122.49 246,000 -0.76(-0.62%)
Oct 25, 2018 121.72 124.55 121.24 123.25 103,073 +2.00(+1.65%)
Oct 24, 2018 126.53 127.93 121.24 121.25 132,984 -5.62(-4.43%)
Oct 23, 2018 126.19 127.71 123.77 126.87 74,507 -0.71(-0.56%)
Oct 22, 2018 126.86 128.99 126.86 127.58 121,710 +1.10(+0.87%)
Oct 19, 2018 128.38 129.05 125.58 126.48 69,100 -1.79(-1.40%)
Oct 18, 2018 130.36 130.43 127.69 128.27 82,241 -2.27(-1.74%)
Oct 17, 2018 130.81 131.69 129.60 130.54 92,997 -0.61(-0.47%)
Oct 16, 2018 128.96 131.96 128.92 131.15 135,602 +3.14(+2.45%)
Oct 15, 2018 126.96 129.44 126.75 128.01 77,743 +0.73(+0.57%)
Oct 12, 2018 128.41 129.56 126.08 127.28 83,300 +0.48(+0.38%)
Oct 11, 2018 126.17 129.66 126.09 126.80 106,770 +0.08(+0.06%)
Oct 10, 2018 130.33 130.33 126.25 126.72 86,270 -3.99(-3.05%)
Oct 09, 2018 130.30 132.18 128.64 130.71 65,077 -0.13(-0.10%)
Oct 08, 2018 130.94 132.31 128.78 130.84 143,795 -0.36(-0.27%)
Oct 05, 2018 131.71 132.54 129.53 131.20 57,900 -0.50(-0.38%)
Oct 04, 2018 133.51 133.51 129.93 131.70 71,627 -1.78(-1.33%)
Oct 03, 2018 132.88 134.72 132.01 133.48 89,182 +0.99(+0.75%)
Oct 02, 2018 136.50 136.50 131.78 132.49 77,206 -3.98(-2.92%)
Oct 01, 2018 141.23 141.96 136.24 136.47 110,531 -4.15(-2.95%)
Sep 28, 2018 140.44 141.35 139.16 140.62 81,000 +0.08(+0.06%)
Sep 27, 2018 141.68 142.91 140.21 140.54 66,847 -0.87(-0.62%)
Sep 26, 2018 142.40 144.45 141.31 141.41 194,492 -5.40(-3.68%)
Sep 25, 2018 147.83 148.49 146.42 146.81 87,970 -0.57(-0.39%)
Sep 24, 2018 147.52 148.76 146.67 147.38 68,167 -0.74(-0.50%)
Sep 21, 2018 147.92 149.13 146.62 148.12 110,400 +0.47(+0.32%)
Sep 20, 2018 148.64 148.64 145.37 147.65 48,017 -0.16(-0.11%)
Sep 19, 2018 149.96 150.75 146.21 147.81 64,835 -2.15(-1.43%)
Sep 18, 2018 147.40 151.23 146.64 149.96 100,285 +2.86(+1.94%)
Sep 17, 2018 149.13 149.13 146.04 147.10 60,358 -2.03(-1.36%)
Sep 14, 2018 147.93 149.87 147.72 149.13 52,200 +1.44(+0.98%)
Sep 13, 2018 149.34 149.85 146.70 147.69 43,512 -1.20(-0.81%)
Sep 12, 2018 147.58 149.60 145.46 148.89 68,422 +1.09(+0.74%)
Sep 11, 2018 146.38 148.06 145.66 147.80 39,676 +1.03(+0.70%)
Sep 10, 2018 144.87 147.47 143.74 146.77 50,472 +2.23(+1.54%)
Sep 07, 2018 144.26 145.17 142.00 144.54 99,700 -0.27(-0.19%)
Sep 06, 2018 145.22 145.66 142.52 144.81 83,138 -0.03(-0.02%)
Sep 05, 2018 147.31 147.31 142.50 144.84 80,267 -2.91(-1.97%)
Sep 04, 2018 148.49 148.49 146.58 147.75 50,923 -1.25(-0.84%)
Aug 31, 2018 149.00 149.00 149.00 0 +1.82(+1.24%)
Aug 30, 2018 147.78 148.84 146.52 147.18 30,805 -0.62(-0.42%)
Aug 29, 2018 148.00 149.05 147.02 147.80 50,935 -0.04(-0.03%)
Aug 28, 2018 147.37 148.85 146.75 147.84 73,429 +0.91(+0.62%)
Aug 27, 2018 149.67 149.67 146.56 146.93 87,048 -2.74(-1.83%)
Aug 24, 2018 142.40 150.08 142.35 149.67 224,800 +7.88(+5.56%)
Aug 23, 2018 141.07 142.77 140.40 141.79 33,422 +0.23(+0.16%)
Aug 22, 2018 140.40 142.74 140.20 141.56 72,490 +0.49(+0.35%)
Aug 21, 2018 141.76 142.87 140.70 141.07 33,604 +0.15(+0.11%)
Aug 20, 2018 140.08 142.95 138.71 140.92 90,853 +1.39(+1.00%)
Aug 17, 2018 140.53 141.90 139.22 139.53 209,200 -1.54(-1.09%)
Aug 16, 2018 140.93 143.07 139.43 141.07 66,091 +0.50(+0.36%)
Aug 15, 2018 141.23 142.81 139.53 140.57 68,957 -1.58(-1.11%)
Aug 14, 2018 141.78 143.81 141.06 142.15 71,526 +1.37(+0.97%)
Aug 13, 2018 141.21 142.90 138.51 140.78 57,276 -0.68(-0.48%)
Aug 10, 2018 139.14 142.60 139.14 141.46 72,100 +1.71(+1.22%)
Aug 09, 2018 138.54 142.03 138.54 139.75 87,234 +1.78(+1.29%)
Aug 08, 2018 138.24 139.62 136.76 137.97 73,379 +0.11(+0.08%)
Aug 07, 2018 137.50 139.60 137.29 137.86 48,513 +0.69(+0.50%)
Aug 06, 2018 134.47 137.50 134.20 137.17 162,202 +2.28(+1.69%)
Aug 03, 2018 136.65 137.49 132.48 134.89 61,500 -1.66(-1.22%)
Aug 02, 2018 131.42 136.69 131.18 136.55 225,153 +4.24(+3.20%)
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.