Australia markets closed

MicroStrategy Incorporated (MSTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
187.68+20.91 (+12.54%)
At close: 04:00PM EDT
182.10 -5.58 (-2.97%)
Pre-market: 05:21AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 2022165.84188.39160.02187.68187.68808,700
01 July 2022167.97172.17161.39166.77166.77782,600
30 June 2022172.80175.42162.73164.30164.30779,200
29 June 2022180.30184.23172.51179.69179.69762,100
28 June 2022197.64203.70184.71186.12186.12633,200
27 June 2022202.51206.13184.99196.73196.73768,500
24 June 2022195.00207.99194.00205.44205.44996,500
23 June 2022177.00189.03168.93188.31188.31669,100
22 June 2022177.25187.00168.28170.91170.91749,400
21 June 2022170.94194.82169.98178.96178.961,134,700
17 June 2022158.03168.56157.51167.60167.601,226,800
16 June 2022160.87167.03154.46161.34161.341,140,300
15 June 2022160.25176.88156.10171.34171.341,877,000
14 June 2022149.01168.68145.30156.87156.871,892,600
13 June 2022149.31167.98143.90152.15152.153,677,500
10 June 2022211.89213.86197.80203.36203.36781,600
09 June 2022231.33233.53216.36217.76217.76524,300
08 June 2022236.88246.99232.19232.89232.89310,800
07 June 2022221.70242.49218.08240.00240.00666,700
06 June 2022243.95248.77232.36235.44235.44585,400
03 June 2022239.38239.38223.55227.22227.22498,400
02 June 2022232.82250.80231.82244.46244.46596,000
01 June 2022261.35267.00233.00238.14238.14871,000
31 May 2022235.17272.88228.52264.69264.691,552,700
27 May 2022220.28233.87212.80219.39219.39970,600
26 May 2022180.22220.71176.10216.10216.10967,800
25 May 2022190.73203.43190.29198.12198.12539,100
24 May 2022200.60201.33184.40193.01193.01806,700
23 May 2022211.64215.00198.30204.37204.37898,500
20 May 2022214.52219.49189.00202.75202.75919,300
19 May 2022204.79220.32198.05210.77210.77801,500
18 May 2022216.88223.88195.54197.44197.44995,300
17 May 2022210.00225.96205.04224.87224.871,017,100
16 May 2022200.00208.41193.01201.51201.511,008,900
13 May 2022202.06220.00193.30204.57204.572,523,400
12 May 2022153.19205.26134.09171.18171.184,692,900
11 May 2022200.00217.76165.00168.20168.203,618,800
10 May 2022239.59249.52208.37225.52225.521,705,100
09 May 2022271.25271.25214.12219.05219.051,928,000
06 May 2022309.06310.00282.55294.24294.241,208,200
05 May 2022356.62357.34305.60314.52314.52859,400
04 May 2022350.01368.62325.25366.44366.44810,400
03 May 2022364.00368.94340.09343.40343.40475,200
02 May 2022356.01369.53343.71365.91365.91515,900
29 Apr 2022393.00410.00353.00354.17354.17548,000
28 Apr 2022393.00404.06369.65400.49400.49405,300
27 Apr 2022393.20405.96383.65385.78385.78307,300
26 Apr 2022426.00427.44390.34391.01391.01374,900
25 Apr 2022405.08428.00403.98428.00428.00329,300
22 Apr 2022424.92436.98408.00409.08409.08354,300
21 Apr 2022461.02471.87425.81427.86427.86416,300
20 Apr 2022476.60477.28446.45449.03449.03282,100
19 Apr 2022450.00471.17443.00471.14471.14284,800
18 Apr 2022447.80452.16431.31445.89445.89252,300
14 Apr 2022464.02469.75446.43449.19449.19256,500
13 Apr 2022441.25466.59441.25463.58463.58261,300
12 Apr 2022448.00476.07437.49443.45443.45492,300
11 Apr 2022441.22447.51425.03436.39436.39356,700
08 Apr 2022459.08470.60452.81453.24453.24274,900
07 Apr 2022455.50467.70446.00463.61463.61342,700
06 Apr 2022472.92476.85447.60455.11455.11430,700
05 Apr 2022508.57508.57471.22487.28487.28454,000
04 Apr 2022491.72503.30488.55501.26501.26266,700
01 Apr 2022489.56498.00478.80490.98490.98270,800
31 Mar 2022504.93506.55485.61486.32486.32333,000
30 Mar 2022506.20516.00497.04500.69500.69278,400
29 Mar 2022510.00522.80495.37520.00520.00363,900
28 Mar 2022496.04512.33488.00510.00510.00426,500
25 Mar 2022493.70493.93460.94472.42472.42412,400
24 Mar 2022459.66484.74451.00483.92483.92439,000
23 Mar 2022455.16470.31447.00450.69450.69253,600
22 Mar 2022450.16467.70448.83459.95459.95434,400
21 Mar 2022451.07454.50430.29436.48436.48350,200
18 Mar 2022435.82456.90431.92454.28454.28710,200
17 Mar 2022427.98442.10425.00434.09434.09339,700
16 Mar 2022400.17429.49398.75428.78428.78569,400
15 Mar 2022369.07396.15363.20396.14396.14378,000
14 Mar 2022389.95392.88363.91369.93369.93493,200
11 Mar 2022427.00429.18390.49390.82390.82353,900
10 Mar 2022415.00422.98406.47421.13421.13291,900
09 Mar 2022442.00454.45434.24436.75436.75458,100
08 Mar 2022394.98425.00393.61410.36410.36443,200
07 Mar 2022415.10425.00388.43388.91388.91472,200
04 Mar 2022425.00433.62407.06410.36410.36340,600
03 Mar 2022455.10460.15426.12428.70428.70318,200
02 Mar 2022454.82469.69450.93459.29459.29402,800
01 Mar 2022465.12473.05449.69464.73464.73657,100
28 Feb 2022401.57447.12401.57443.00443.00598,200
25 Feb 2022403.00412.00392.58405.00405.00407,000
24 Feb 2022340.24399.40336.84396.96396.96731,300
23 Feb 2022390.50393.20363.00365.03365.03365,600
22 Feb 2022375.81390.00368.04377.70377.70467,200
18 Feb 2022404.59407.46385.22395.97395.97469,400
17 Feb 2022420.23423.30401.88404.60404.60375,300
16 Feb 2022428.52437.51416.03434.98434.98330,400
15 Feb 2022431.01438.28424.50437.24437.24313,600
14 Feb 2022414.70429.49405.00409.49409.49342,400
11 Feb 2022430.11443.65405.50411.01411.01497,200
10 Feb 2022439.50463.04424.54431.48431.48623,600
09 Feb 2022430.00446.60422.20446.60446.60398,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...