NasdaqGS - Delayed Quote USD

MicroStrategy Incorporated (MSTR)

Compare
244.50 -2.81 (-1.14%)
At close: October 31 at 4:00 PM EDT
246.30 +1.80 (+0.74%)
After hours: October 31 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 251.12 252.88 237.00 244.50 244.50 21,873,900
Oct 30, 2024 246.50 255.80 239.00 247.31 247.31 20,593,300
Oct 29, 2024 264.25 267.89 251.24 258.24 258.24 25,958,500
Oct 28, 2024 244.64 259.50 242.77 255.34 255.34 23,182,000
Oct 25, 2024 236.39 245.57 227.75 234.34 234.34 25,093,200
Oct 24, 2024 220.09 236.29 218.25 235.89 235.89 23,221,500
Oct 23, 2024 215.08 222.85 204.91 213.95 213.95 17,025,500
Oct 22, 2024 216.21 221.40 212.08 219.70 219.70 13,758,100
Oct 21, 2024 214.49 223.15 208.45 219.05 219.05 18,028,600
Oct 18, 2024 197.59 218.65 197.10 215.86 215.86 22,814,800
Oct 17, 2024 192.80 198.88 185.81 193.42 193.42 11,414,300
Oct 16, 2024 199.90 200.62 191.96 194.09 194.09 12,434,600
Oct 15, 2024 206.73 211.16 189.70 194.31 194.31 23,114,600
Oct 14, 2024 224.48 227.15 201.43 201.67 201.67 31,736,600
Oct 11, 2024 188.50 212.81 187.41 212.59 212.59 29,933,800
Oct 10, 2024 191.89 192.20 178.00 183.34 183.34 15,937,500
Oct 9, 2024 189.77 198.39 185.25 188.91 188.91 13,445,300
Oct 8, 2024 186.10 198.49 184.45 192.20 192.20 20,984,800
Oct 7, 2024 179.71 191.99 178.80 186.09 186.09 19,826,000
Oct 4, 2024 166.72 176.55 163.97 176.51 176.51 14,030,100
Oct 3, 2024 163.39 165.86 157.82 163.41 163.41 8,814,200
Oct 2, 2024 160.51 173.88 159.16 164.64 164.64 12,557,500
Oct 1, 2024 168.52 169.43 157.02 162.69 162.69 14,103,300
Sep 30, 2024 168.63 175.51 167.31 168.60 168.60 13,338,100
Sep 27, 2024 170.48 179.60 168.31 176.22 176.22 17,321,200
Sep 26, 2024 157.63 167.51 156.38 165.98 165.98 17,068,500
Sep 25, 2024 152.30 157.88 151.50 151.94 151.94 7,839,400
Sep 24, 2024 150.16 154.33 146.71 153.88 153.88 9,365,200
Sep 23, 2024 147.48 151.59 145.01 149.97 149.97 10,090,300
Sep 20, 2024 144.39 148.03 141.64 144.78 144.78 12,332,300
Sep 19, 2024 140.45 148.96 139.62 144.66 144.66 20,177,300
Sep 18, 2024 130.44 139.49 128.51 132.67 132.67 16,345,600
Sep 17, 2024 138.37 140.16 128.82 131.27 131.27 21,043,400
Sep 16, 2024 137.02 137.88 132.67 134.53 134.53 8,765,900
Sep 13, 2024 131.10 143.00 129.84 141.47 141.47 12,239,100
Sep 12, 2024 129.00 134.10 127.27 130.77 130.77 6,052,400
Sep 11, 2024 124.81 131.00 121.30 129.28 129.28 8,731,200
Sep 10, 2024 123.00 129.82 121.55 129.64 129.64 7,738,000
Sep 9, 2024 118.93 125.23 117.50 124.82 124.82 9,771,200
Sep 6, 2024 122.93 124.69 113.69 114.30 114.30 8,795,500
Sep 5, 2024 122.35 126.83 119.43 119.57 119.57 6,066,600
Sep 4, 2024 120.25 125.98 117.94 124.85 124.85 8,191,100
Sep 3, 2024 132.00 132.73 122.19 122.32 122.32 8,258,800
Aug 30, 2024 134.00 135.25 128.30 132.42 132.42 7,803,000
Aug 29, 2024 137.00 139.43 131.00 132.56 132.56 8,431,400
Aug 28, 2024 138.16 138.40 130.73 132.09 132.09 8,860,100
Aug 27, 2024 144.48 145.24 138.19 140.01 140.01 10,943,100
Aug 26, 2024 148.12 152.35 146.60 146.90 146.90 10,418,800
Aug 23, 2024 137.40 151.81 135.51 150.01 150.01 17,791,300
Aug 22, 2024 141.39 141.78 133.69 133.81 133.81 7,963,400
Aug 21, 2024 134.34 142.58 132.87 141.42 141.42 11,774,500
Aug 20, 2024 139.74 141.36 130.63 133.69 133.69 11,274,600
Aug 19, 2024 133.70 137.44 131.16 135.35 135.35 6,595,700
Aug 16, 2024 133.25 136.32 126.59 133.04 133.04 11,360,400
Aug 15, 2024 132.70 139.00 130.73 131.93 131.93 10,856,900
Aug 14, 2024 136.37 137.40 129.33 130.37 130.37 8,535,900
Aug 13, 2024 132.28 140.00 130.26 135.38 135.38 8,123,100
Aug 12, 2024 133.49 139.21 129.22 131.46 131.46 6,932,300
Aug 9, 2024 135.89 136.69 129.55 135.37 135.37 7,330,400
Aug 8, 2024 10:1 Stock Splits
Aug 8, 2024 130.23 136.76 128.06 135.99 135.99 10,378,300
Aug 7, 2024 140.88 142.16 124.01 124.68 124.68 10,934,000
Aug 6, 2024 132.60 139.49 126.22 136.92 136.92 12,260,000
Aug 5, 2024 105.17 135.43 102.40 130.90 130.90 22,678,000
Aug 2, 2024 148.58 159.14 141.71 144.80 144.80 14,126,000
Aug 1, 2024 161.50 163.44 148.20 151.18 151.18 11,930,000
Jul 31, 2024 164.60 168.50 160.85 161.44 161.44 7,534,000
Jul 30, 2024 168.80 169.50 159.25 160.41 160.41 9,155,000
Jul 29, 2024 182.00 183.70 167.13 168.49 168.49 12,802,000
Jul 26, 2024 170.00 177.70 168.60 175.27 175.27 14,138,000
Jul 25, 2024 161.65 167.79 150.77 160.65 160.65 14,772,000
Jul 24, 2024 175.00 176.95 166.70 167.27 167.27 13,774,000
Jul 23, 2024 176.40 179.80 171.50 172.18 172.18 10,747,000
Jul 22, 2024 178.40 181.07 173.61 180.01 180.01 15,391,000
Jul 19, 2024 157.34 178.50 156.50 177.85 177.85 20,458,000
Jul 18, 2024 163.39 163.70 151.63 155.52 155.52 10,236,000
Jul 17, 2024 161.10 167.41 153.00 159.00 159.00 17,212,000
Jul 16, 2024 161.50 167.58 157.64 166.43 166.43 15,810,000
Jul 15, 2024 152.40 163.90 149.24 161.13 161.13 24,671,000
Jul 12, 2024 133.92 143.54 132.42 139.68 139.68 10,641,000
Jul 11, 2024 139.60 143.20 132.92 135.86 135.86 13,513,000
Jul 10, 2024 131.97 134.50 129.60 130.57 130.57 6,387,000
Jul 9, 2024 131.39 132.00 127.81 130.18 130.18 8,903,000
Jul 8, 2024 131.45 132.50 125.88 129.06 129.06 8,736,000
Jul 5, 2024 121.55 129.92 120.23 128.17 128.17 15,029,000
Jul 3, 2024 129.80 132.80 127.35 130.21 130.21 6,659,000
Jul 2, 2024 136.55 138.44 130.66 132.02 132.02 9,229,000
Jul 1, 2024 141.00 143.60 136.31 136.60 136.60 14,129,000
Jun 28, 2024 151.64 151.90 136.70 137.75 137.75 34,113,000
Jun 27, 2024 148.50 153.90 146.35 152.54 152.54 9,308,000
Jun 26, 2024 147.23 150.50 144.50 145.77 145.77 7,502,000
Jun 25, 2024 141.38 149.90 139.34 149.57 149.57 13,628,000
Jun 24, 2024 139.80 144.89 132.55 137.21 137.21 16,081,000
Jun 21, 2024 142.00 149.10 140.90 148.38 148.38 11,495,000
Jun 20, 2024 148.21 150.56 142.21 146.54 146.54 9,098,000
Jun 18, 2024 145.79 151.10 144.60 146.94 146.94 8,934,000
Jun 17, 2024 149.98 156.90 142.12 150.73 150.73 12,076,000
Jun 14, 2024 150.50 153.80 146.15 149.55 149.55 13,790,000
Jun 13, 2024 156.33 157.38 144.10 148.39 148.39 21,108,000
Jun 12, 2024 162.00 169.27 159.18 160.37 160.37 13,681,000
Jun 11, 2024 154.20 156.41 148.66 155.55 155.55 11,412,000
Jun 10, 2024 157.50 164.78 156.03 159.99 159.99 7,265,000
Jun 7, 2024 167.10 171.77 158.50 159.62 159.62 12,627,000
Jun 6, 2024 169.86 173.47 164.71 165.66 165.66 11,623,000
Jun 5, 2024 167.50 171.78 163.62 169.47 169.47 10,956,000
Jun 4, 2024 161.74 169.70 161.50 163.88 163.88 13,230,000
Jun 3, 2024 160.10 165.60 156.04 162.74 162.74 11,222,000
May 31, 2024 159.70 161.48 144.20 152.45 152.45 22,154,000
May 30, 2024 165.30 171.50 153.20 154.10 154.10 14,776,000
May 29, 2024 165.00 165.91 161.12 161.87 161.87 7,344,000
May 28, 2024 165.00 169.15 161.00 167.54 167.54 10,799,000
May 24, 2024 154.00 168.50 152.80 168.48 168.48 12,069,000
May 23, 2024 166.92 167.00 153.03 154.41 154.41 11,588,000
May 22, 2024 166.30 171.80 162.01 164.70 164.70 10,339,000
May 21, 2024 173.00 174.00 164.50 165.54 165.54 12,978,000
May 20, 2024 159.70 172.90 155.14 172.72 172.72 16,717,000
May 17, 2024 150.10 158.50 146.90 158.45 158.45 16,529,000
May 16, 2024 149.41 151.89 143.54 144.00 144.00 13,656,000
May 15, 2024 137.96 152.03 135.11 150.35 150.35 20,586,000
May 14, 2024 122.65 129.87 122.65 129.76 129.76 9,268,000
May 13, 2024 121.79 126.42 120.30 124.60 124.60 8,757,000
May 10, 2024 129.00 130.20 117.85 118.05 118.05 14,038,000
May 9, 2024 123.00 130.30 120.10 126.36 126.36 10,534,000
May 8, 2024 119.84 125.99 119.00 123.31 123.31 8,590,000
May 7, 2024 127.82 131.90 125.13 125.75 125.75 9,968,000
May 6, 2024 127.39 133.90 126.01 126.88 126.88 13,870,000
May 3, 2024 120.10 124.20 117.28 122.30 122.30 15,610,000
May 2, 2024 105.50 114.23 104.18 112.94 112.94 15,402,000
May 1, 2024 101.55 110.93 101.00 102.83 102.83 19,249,000
Apr 30, 2024 119.90 121.54 106.32 106.50 106.50 24,936,000
Apr 29, 2024 125.00 130.84 122.84 129.30 129.30 10,131,000
Apr 26, 2024 122.50 128.60 120.40 128.24 128.24 8,815,000
Apr 25, 2024 122.60 126.77 120.11 124.04 124.04 7,734,000
Apr 24, 2024 132.70 134.50 126.00 126.57 126.57 9,512,000
Apr 23, 2024 131.10 139.45 129.89 133.86 133.86 10,478,000
Apr 22, 2024 120.90 134.79 120.80 132.40 132.40 19,411,000
Apr 19, 2024 123.70 125.86 116.62 117.41 117.41 14,747,000
Apr 18, 2024 119.20 128.79 116.84 120.82 120.82 17,697,000
Apr 17, 2024 125.80 126.42 113.20 118.81 118.81 20,374,000
Apr 16, 2024 130.60 132.85 121.51 125.40 125.40 17,292,000
Apr 15, 2024 147.00 149.00 132.10 133.59 133.59 16,125,000
Apr 12, 2024 153.50 153.78 143.30 147.96 147.96 12,906,000
Apr 11, 2024 154.30 157.84 151.01 155.18 155.18 14,386,000
Apr 10, 2024 138.75 156.60 137.38 156.60 156.60 19,392,000
Apr 9, 2024 147.81 148.02 137.50 144.10 144.10 16,717,000
Apr 8, 2024 160.21 162.38 149.12 151.30 151.30 20,574,000
Apr 5, 2024 157.00 167.43 143.20 143.90 143.90 22,740,000
Apr 4, 2024 169.30 173.97 161.01 161.54 161.54 20,171,000
Apr 3, 2024 158.00 169.95 156.83 160.61 160.61 19,772,000
Apr 2, 2024 149.20 159.23 146.29 157.88 157.88 18,546,000
Apr 1, 2024 164.50 169.02 158.66 163.67 163.67 19,930,000
Mar 28, 2024 194.30 198.90 164.55 170.46 170.46 45,559,000
Mar 27, 2024 195.30 200.00 184.20 191.92 191.92 26,226,000
Mar 26, 2024 188.24 190.95 179.20 187.70 187.70 23,939,000
Mar 25, 2024 160.50 187.37 159.44 185.60 185.60 38,840,000
Mar 22, 2024 152.00 159.45 149.00 152.30 152.30 20,836,000
Mar 21, 2024 159.41 170.44 158.10 159.93 159.93 31,590,000
Mar 20, 2024 142.30 155.00 136.30 154.65 154.65 33,314,000
Mar 19, 2024 132.61 145.00 123.01 141.75 141.75 44,644,000
Mar 18, 2024 171.85 173.49 144.50 150.28 150.28 45,111,000
Mar 15, 2024 160.00 181.50 157.00 178.24 178.24 44,750,000
Mar 14, 2024 170.80 174.60 155.08 167.68 167.68 49,868,000
Mar 13, 2024 166.00 177.40 162.00 176.62 176.62 37,759,000
Mar 12, 2024 154.40 159.50 143.80 159.34 159.34 35,489,000
Mar 11, 2024 155.00 165.71 147.74 148.42 148.42 41,024,000
Mar 8, 2024 132.80 145.17 128.37 142.56 142.56 37,418,000
Mar 7, 2024 128.50 132.10 122.50 130.00 130.00 21,677,000
Mar 6, 2024 114.00 128.55 113.11 124.62 124.62 36,940,000
Mar 5, 2024 124.42 133.78 103.51 105.10 105.10 57,366,000
Mar 4, 2024 120.00 135.99 119.00 133.40 133.40 54,250,000
Mar 1, 2024 99.60 108.00 99.20 107.94 107.94 26,964,000
Feb 29, 2024 99.90 104.00 96.04 102.28 102.28 35,206,000
Feb 28, 2024 95.20 100.89 91.55 96.29 96.29 48,388,000
Feb 27, 2024 86.61 89.00 84.18 87.18 87.18 22,748,000
Feb 26, 2024 68.79 81.00 68.79 79.65 79.65 22,695,000
Feb 23, 2024 69.90 70.43 67.81 68.74 68.74 7,393,000
Feb 22, 2024 68.37 72.32 68.00 71.32 71.32 10,425,000
Feb 21, 2024 68.43 68.54 66.43 67.28 67.28 7,033,000
Feb 20, 2024 71.08 72.20 67.03 70.50 70.50 9,680,000
Feb 16, 2024 73.50 74.00 68.94 69.96 69.96 13,407,000
Feb 15, 2024 79.24 80.68 70.75 71.80 71.80 23,828,000
Feb 14, 2024 74.60 77.48 73.42 76.99 76.99 20,705,000
Feb 13, 2024 67.50 70.12 65.56 68.60 68.60 13,915,000
Feb 12, 2024 65.20 72.53 65.02 71.75 71.75 23,100,000
Feb 9, 2024 62.74 64.89 61.41 64.63 64.63 24,685,000
Feb 8, 2024 53.00 58.85 52.51 58.78 58.78 22,631,000
Feb 7, 2024 49.95 50.86 46.75 50.80 50.80 10,997,000
Feb 6, 2024 49.33 50.92 49.31 49.80 49.80 6,899,000
Feb 5, 2024 50.20 50.35 48.20 49.06 49.06 8,599,000
Feb 2, 2024 49.72 50.90 49.10 50.01 50.01 6,098,000
Feb 1, 2024 50.18 51.51 49.60 50.35 50.35 6,281,000
Jan 31, 2024 50.80 52.79 49.94 50.12 50.12 9,380,000
Jan 30, 2024 51.70 52.58 50.76 51.95 51.95 7,388,000
Jan 29, 2024 50.00 52.50 49.02 51.38 51.38 13,649,000
Jan 26, 2024 47.00 50.10 46.47 49.45 49.45 14,660,000
Jan 25, 2024 45.23 46.40 44.59 45.78 45.78 6,608,000
Jan 24, 2024 46.00 46.20 44.51 45.10 45.10 8,233,000
Jan 23, 2024 45.00 45.98 43.87 45.02 45.02 11,716,000
Jan 22, 2024 46.80 48.40 45.54 47.02 47.02 11,431,000
Jan 19, 2024 48.45 48.72 46.50 48.10 48.10 11,772,000
Jan 18, 2024 50.00 52.20 47.78 48.66 48.66 16,605,000
Jan 17, 2024 47.42 49.91 47.42 49.90 49.90 9,766,000
Jan 16, 2024 47.90 48.95 46.70 48.21 48.21 16,453,000
Jan 12, 2024 52.50 52.59 48.10 48.55 48.55 27,403,000
Jan 11, 2024 59.90 61.10 53.03 53.62 53.62 25,704,000
Jan 10, 2024 56.67 58.70 55.38 56.57 56.57 16,409,000
Jan 9, 2024 60.00 60.28 57.13 57.73 57.73 14,346,000
Jan 8, 2024 64.00 64.69 58.65 59.80 59.80 25,143,000
Jan 5, 2024 64.87 65.40 63.00 63.11 63.11 9,323,000
Jan 4, 2024 63.86 66.80 62.85 65.58 65.58 11,193,000
Jan 3, 2024 64.32 65.86 62.53 63.11 63.11 18,806,000
Jan 2, 2024 69.25 72.78 68.00 68.51 68.51 22,074,000
Dec 29, 2023 67.48 68.00 61.72 63.16 63.16 15,818,000
Dec 28, 2023 65.47 68.93 65.35 66.79 66.79 15,808,000
Dec 27, 2023 61.38 67.38 61.20 67.07 67.07 21,273,000
Dec 26, 2023 60.95 61.56 59.65 60.39 60.39 12,047,000
Dec 22, 2023 58.20 62.26 57.87 61.92 61.92 12,620,000
Dec 21, 2023 58.81 59.13 57.44 58.19 58.19 7,159,000
Dec 20, 2023 58.98 59.96 57.21 57.35 57.35 13,785,000
Dec 19, 2023 58.35 59.04 56.45 57.13 57.13 8,738,000
Dec 18, 2023 56.11 57.90 55.90 57.19 57.19 8,503,000
Dec 15, 2023 57.50 57.52 56.47 57.04 57.04 9,880,000
Dec 14, 2023 58.80 59.00 57.56 58.24 58.24 9,167,000
Dec 13, 2023 55.76 58.60 55.23 58.60 58.60 9,700,000
Dec 12, 2023 56.00 56.70 54.90 55.83 55.83 7,119,000
Dec 11, 2023 57.41 57.79 54.62 55.58 55.58 13,411,000
Dec 8, 2023 57.35 59.94 57.28 59.94 59.94 9,531,000
Dec 7, 2023 55.72 57.81 55.21 57.11 57.11 5,736,000
Dec 6, 2023 58.51 58.65 56.61 56.89 56.89 9,566,000
Dec 5, 2023 56.60 58.99 56.34 57.75 57.75 14,468,000
Dec 4, 2023 56.70 57.78 55.00 56.32 56.32 17,530,000
Dec 1, 2023 50.35 52.98 50.34 52.77 52.77 14,041,000
Nov 30, 2023 49.80 50.50 48.73 49.83 49.83 7,405,000
Nov 29, 2023 50.80 51.35 49.70 50.71 50.71 6,569,000
Nov 28, 2023 50.51 51.53 49.83 50.59 50.59 8,877,000
Nov 27, 2023 50.58 51.48 49.53 49.54 49.54 10,555,000
Nov 24, 2023 51.00 52.68 50.55 52.02 52.02 9,074,000
Nov 22, 2023 49.40 50.94 48.11 50.79 50.79 7,331,000
Nov 21, 2023 49.80 50.31 48.45 49.30 49.30 7,956,000
Nov 20, 2023 49.20 51.25 49.20 50.85 50.85 10,592,000
Nov 17, 2023 49.26 49.59 48.34 48.62 48.62 7,497,000
Nov 16, 2023 49.40 50.28 48.30 48.91 48.91 11,464,000
Nov 15, 2023 48.63 50.93 48.07 50.60 50.60 14,502,000
Nov 14, 2023 50.67 50.70 46.00 48.00 48.00 16,619,000
Nov 13, 2023 50.20 50.69 48.68 50.49 50.49 9,251,000
Nov 10, 2023 50.40 51.33 49.45 50.92 50.92 9,458,000
Nov 9, 2023 49.83 53.52 48.59 49.41 49.41 21,139,000
Nov 8, 2023 46.91 47.86 45.85 47.45 47.45 7,894,000
Nov 7, 2023 45.40 47.49 44.90 47.35 47.35 7,248,000
Nov 6, 2023 46.10 47.30 45.10 45.96 45.96 7,827,000
Nov 3, 2023 44.50 46.42 44.14 45.40 45.40 9,453,000
Nov 2, 2023 44.05 45.40 42.40 45.36 45.36 11,843,000
Nov 1, 2023 42.96 43.00 41.24 42.67 42.67 7,522,000

Related Tickers