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 (%)
Sep 29, 2023	33.27	33.45	32.49	32.83	3,919,750	-0.06(-0.19%)
Sep 28, 2023	31.98	33.76	31.57	32.89	6,450,780	+1.33(+4.21%)
Sep 27, 2023	32.26	32.69	31.01	31.56	3,895,550	-0.17(-0.53%)
Sep 26, 2023	32.40	32.90	31.72	31.73	3,855,590	-1.03(-3.14%)
Sep 25, 2023	31.95	32.76	32.41	32.76	3,849,960	+0.48(+1.48%)
Sep 22, 2023	32.48	32.81	32.06	32.28	2,834,380	-0.33(-1.00%)
Sep 21, 2023	32.58	32.87	32.16	32.61	3,658,410	-0.74(-2.22%)
Sep 20, 2023	34.35	34.43	33.30	33.35	3,831,990	-0.58(-1.71%)
Sep 19, 2023	34.41	35.02	33.35	33.93	5,578,070	-0.14(-0.40%)
Sep 18, 2023	35.12	35.63	33.90	34.06	5,778,740	-0.02(-0.05%)
Sep 15, 2023	34.64	34.64	33.64	34.08	4,988,000	-0.56(-1.62%)
Sep 14, 2023	35.00	36.20	34.60	34.64	6,705,180	+0.46(+1.33%)
Sep 13, 2023	34.73	35.26	34.06	34.18	4,782,780	-0.59(-1.70%)
Sep 12, 2023	35.50	36.76	34.53	34.78	7,692,240	+0.51(+1.48%)
Sep 11, 2023	35.50	35.66	33.60	34.27	7,610,700	-1.36(-3.82%)
Sep 08, 2023	35.24	35.63	34.70	35.63	4,593,990	+0.32(+0.91%)
Sep 07, 2023	34.65	35.68	33.78	35.31	4,921,460	+0.24(+0.68%)
Sep 06, 2023	34.95	35.90	34.53	35.07	5,724,740	+0.15(+0.42%)
Sep 05, 2023	35.15	35.40	34.46	34.92	3,007,660	-0.22(-0.63%)

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.