Indicators

Microstrategy Cl A (NQ: MSTR )

176.22 +10.24 (+6.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.00	28.80	26.76	28.61	6,156,810	+1.03(+3.75%)
Jul 28, 2022	26.00	27.68	25.56	27.57	5,926,090	+1.33(+5.08%)
Jul 27, 2022	24.73	26.82	24.12	26.24	7,075,820	+2.48(+10.42%)
Jul 26, 2022	24.88	25.60	23.57	23.76	6,621,110	-2.82(-10.61%)
Jul 25, 2022	26.70	27.56	26.20	26.59	4,800,760	-1.61(-5.70%)
Jul 22, 2022	29.41	29.80	27.39	28.19	6,542,910	-0.78(-2.69%)
Jul 21, 2022	27.90	29.05	27.14	28.97	8,098,040	+0.09(+0.33%)
Jul 20, 2022	27.85	29.95	27.15	28.88	16,159,980	+2.16(+8.08%)
Jul 19, 2022	23.94	26.88	23.03	26.72	11,799,620	+4.15(+18.41%)
Jul 18, 2022	23.01	24.66	22.43	22.56	10,639,190	+1.16(+5.44%)
Jul 15, 2022	20.90	21.42	20.23	21.40	4,886,810	+0.94(+4.59%)
Jul 14, 2022	19.33	20.55	18.69	20.46	7,222,340	+0.90(+4.62%)
Jul 13, 2022	18.68	20.33	18.24	19.55	5,625,580	+0.30(+1.57%)
Jul 12, 2022	19.65	20.34	18.82	19.25	5,882,540	-0.84(-4.17%)
Jul 11, 2022	21.04	21.33	19.80	20.09	6,967,010	-2.04(-9.21%)
Jul 08, 2022	21.31	23.63	20.67	22.13	11,522,790	+0.18(+0.81%)
Jul 07, 2022	19.07	22.05	18.98	21.95	11,952,620	+3.12(+16.57%)
Jul 06, 2022	18.58	19.36	18.32	18.83	6,357,190	+0.06(+0.33%)
Jul 05, 2022	16.58	18.84	16.00	18.77	8,096,360	+2.09(+12.54%)

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.