Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Microstrategy Cl A
(NQ:
MSTR
)
1,599.92
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2022
504.93
506.55
485.61
486.32
332,256
-14.37(-2.87%)
Mar 30, 2022
506.20
516.00
497.04
500.69
277,825
-19.31(-3.71%)
Mar 29, 2022
510.00
522.80
495.37
520.00
379,272
+10.00(+1.96%)
Mar 28, 2022
496.04
512.33
488.00
510.00
425,379
+37.58(+7.95%)
Mar 25, 2022
493.70
493.93
460.94
472.42
412,675
-11.50(-2.38%)
Mar 24, 2022
459.66
484.74
451.00
483.92
438,707
+33.23(+7.37%)
Mar 23, 2022
455.16
470.31
447.00
450.69
253,019
-9.26(-2.01%)
Mar 22, 2022
450.16
467.70
448.83
459.95
434,276
+23.47(+5.38%)
Mar 21, 2022
451.07
454.50
430.29
436.48
350,002
-17.80(-3.92%)
Mar 18, 2022
435.82
456.90
431.92
454.28
710,376
+20.19(+4.65%)
Mar 17, 2022
427.98
442.10
425.00
434.09
339,728
+5.31(+1.24%)
Mar 16, 2022
400.17
429.49
398.75
428.78
568,455
+32.64(+8.24%)
Mar 15, 2022
369.07
396.15
363.20
396.14
377,591
+26.21(+7.09%)
Mar 14, 2022
389.95
392.88
363.91
369.93
492,503
-20.89(-5.35%)
Mar 11, 2022
427.00
429.18
390.49
390.82
353,877
-30.31(-7.20%)
Mar 10, 2022
415.00
422.98
406.47
421.13
291,934
-15.62(-3.58%)
Mar 09, 2022
442.00
454.45
434.24
436.75
457,635
+26.39(+6.43%)
Mar 08, 2022
394.98
425.00
393.61
410.36
443,163
+21.45(+5.52%)
Mar 07, 2022
415.10
425.00
388.43
388.91
471,160
-21.45(-5.23%)
Mar 04, 2022
425.00
433.62
407.06
410.36
341,062
-18.34(-4.28%)
Mar 03, 2022
455.10
460.15
426.12
428.70
318,152
-30.59(-6.66%)
Mar 02, 2022
454.82
469.69
450.93
459.29
402,293
-5.44(-1.17%)
Mar 01, 2022
465.12
473.05
449.69
464.73
650,112
+21.73(+4.91%)
Feb 28, 2022
401.57
447.12
401.57
443.00
594,793
+38.00(+9.38%)
Feb 25, 2022
403.00
411.99
395.04
405.00
406,994
+8.04(+2.03%)
Feb 24, 2022
340.24
399.40
336.84
396.96
730,530
+31.93(+8.75%)
Feb 23, 2022
390.50
393.20
363.00
365.03
362,079
-12.67(-3.35%)
Feb 22, 2022
375.81
390.00
368.04
377.70
467,172
-18.27(-4.61%)
Feb 18, 2022
395.97
0
-8.63(-2.13%)
Feb 17, 2022
420.23
423.30
401.88
404.60
373,471
-30.38(-6.98%)
Feb 16, 2022
428.52
437.51
416.03
434.98
330,357
-2.26(-0.52%)
Feb 15, 2022
431.01
438.28
424.50
437.24
313,603
+27.75(+6.78%)
Feb 14, 2022
414.70
429.49
405.00
409.49
341,900
-1.52(-0.37%)
Feb 11, 2022
430.11
443.65
405.50
411.01
497,170
-20.47(-4.74%)
Feb 10, 2022
439.50
463.04
424.54
431.48
620,489
-15.12(-3.39%)
Feb 09, 2022
430.00
446.60
422.20
446.60
398,244
+21.17(+4.98%)
Feb 08, 2022
408.75
426.73
403.48
425.43
488,642
+11.96(+2.89%)
Feb 07, 2022
404.51
433.33
404.00
413.47
1,086,615
+21.83(+5.57%)
Feb 04, 2022
340.76
398.58
339.74
391.64
946,171
+51.55(+15.16%)
Feb 03, 2022
340.00
356.85
340.09
554,085
-8.75(-2.51%)
Feb 02, 2022
366.74
368.69
336.04
348.84
738,087
-24.16(-6.48%)
Feb 01, 2022
382.86
390.95
362.69
373.00
640,050
+34.05(+10.05%)
Jan 28, 2022
328.69
342.10
307.19
338.95
814,328
+19.50(+6.10%)
Jan 27, 2022
360.00
360.00
317.59
319.45
873,656
-34.20(-9.67%)
Jan 26, 2022
393.66
393.66
345.95
353.65
788,209
-11.40(-3.12%)
Jan 25, 2022
369.99
379.40
355.00
365.05
831,432
-5.40(-1.46%)
Jan 24, 2022
320.00
373.00
319.00
370.45
1,505,343
-5.44(-1.45%)
Jan 21, 2022
422.84
434.07
365.99
375.89
1,571,392
-81.64(-17.84%)
Jan 20, 2022
467.09
490.87
455.50
457.53
436,974
-2.89(-0.63%)
Jan 19, 2022
482.79
491.99
458.46
460.42
421,532
-7.86(-1.68%)
Jan 18, 2022
484.80
489.56
466.62
468.28
408,453
-31.28(-6.26%)
Jan 14, 2022
499.56
0
+9.97(+2.04%)
Jan 13, 2022
521.85
527.69
487.51
489.59
323,721
-25.05(-4.87%)
Jan 12, 2022
524.00
529.98
510.72
514.64
361,123
+8.08(+1.60%)
Jan 11, 2022
482.30
513.08
474.17
506.56
472,998
+24.61(+5.11%)
Jan 10, 2022
463.69
482.26
448.25
481.95
559,757
-1.00(-0.21%)
Jan 07, 2022
490.90
500.00
471.21
482.95
425,830
-15.67(-3.14%)
Jan 06, 2022
500.00
508.50
477.81
498.62
482,437
-10.48(-2.06%)
Jan 05, 2022
541.76
552.51
507.49
509.10
546,335
-41.97(-7.62%)
Jan 04, 2022
560.15
576.26
535.02
551.07
392,811
-6.72(-1.20%)
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
.