ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MicroStrategy Inc

MicroStrategy Inc (MSTR)

1,465.40
-4.03
(-0.27%)
Closed June 20 4:00PM
1,415.00
-50.40
( -3.44% )
Pre Market: 6:26AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-90-5.9800664451815051569.011421.168710977111487.19943536CS
4-125-8.1168831168815401734.69771421.168712379471572.86228735CS
12-235-14.242424242416501740101014222761435.33929549CS
26826.9140.605339228588.11999438.7418535401213.31325847CS
521091336.7283950623241999301.0851322461968.97600567CS
156817.49136.816120232597.511999132.56906123660.11701331CS
2601267.73860.820262104147.27199990664407632.87077394CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17189229001465.4-4.03-0.271482.10991505.591422.06913229
17187501001469.43-37.83-2.511457.011510.951446890117
17186637001507.2611.720.781499.81569.011421.16871206789
17184045001495.5411.660.79150515381461.511380708
17183181001483.88-119.79-7.4715661573.761441.012116541
17182317001603.6748.183.1016201692.711591.7651365285
17181453001555.49-44.43-2.7815421564.151486.61139321
17180589001599.923.720.231578.691647.761560.2902724462
17177997001596.2-60.43-3.651671.021717.715851258163
17177133001656.63-38.06-2.251694.11734.69771647.051160364
17176269001694.6955.923.411677.9917171636.24011093089
17175405001638.7711.360.701617.42169716151318376
17174541001627.41102.926.75160116561560.41661120186
17171949001524.49-16.51-1.071593.381614.8214422210834
17171085001541-77.7-4.8016531714.991531.9551472000
17170221001618.7-56.65-3.381649.051659.071611.18729099
17169357001675.35-9.49-0.561650.011691.551613.65982045
17165901001684.84140.779.1215401684.99515281202431
17165037001544.07-102.93-6.251668.5816701530.32571152346
17164173001647-8.42-0.51166017181620.151030615
17163309001655.42-71.82-4.161733174016451288046
17162445001727.24142.749.0115971728.961551.421640430
17159853001584.5144.5210.041499.991584.999914691646549
17158989001439.98-63.49-4.2214941518.91435.451364267
17158125001503.47205.8415.8613771520.341351.092058764
17157261001297.6351.674.151226.481298.691226.48922792
17156397001245.9665.485.551217.941264.15121203871914
17153805001180.48-83.16-6.581290.671301.991179.571400099
17152941001263.6430.522.48123013031200.991038411
17152077001233.1199-24.33-1.9312001259.89771190857914
17151213001257.45-11.36-0.901278.21318.99991251.3990548
17150349001268.8145.83.741272.8913391260.11382501
17147757001223.0193.598.291201.0112421172.821546371
17146893001129.42101.159.841069.981142.30191041.76191536677
17146029001028.27-36.76-3.451015.531109.32510101920338
17145165001065.03-227.94-17.631199.011215.421063.172483790
17144301001292.9710.590.8312501308.41581228.42998324
17141709001282.3841.973.3812251285.971204.01877890
17140845001240.41-25.26-2.001222.881267.721201.1398770741
17139981001265.67-72.97-5.451327.0113451260948644
17139117001338.6414.631.1013111394.45051298.891043234
17138253001324.01149.912.771212.941347.90212081924689
17135661001174.1099-34.05-2.8212371258.64981166.2411467327
17134797001208.1620.111.6911921287.881168.431813706
17133933001188.05-65.98-5.2612581264.221131.992033109
17133069001254.03-81.85-6.131306.021328.51215.15011718284
17132205001335.88-143.7-9.7114701489.971321.051607592
17129613001479.58-72.23-4.651530.61537.821435.561284921
17128749001551.81-14.19-0.9115481578.36991510.091434874
17127885001566124.988.671389.3915661373.771925952
17127021001441.02-71.97-4.761478.11476.2713751669056
17126157001512.9973.995.141602.11623.781491.20012051051
17123565001439-176.42-10.9215711674.2514322265595
17122701001615.429.310.581692.321739.721610.10012006906
17121837001606.109927.281.731580.011699.491568.32011973010
17120973001578.83-57.91-3.541492.051592.291462.94291850529
17120109001636.74-67.82-3.9816501690.191586.561988891
17116653001704.56-214.6-11.18194319891645.5154539699
17115789001919.1642.172.251955.619991842.00012605545
17114925001876.9920.991.131888.021909.517922383123
1711406100185633321.8616051873.651594.423864800
17111469001523-76.29-4.771523.021594.4914952076239
17110605001599.2952.773.411594.11991704.36351581.023174211

Your Recent History

Delayed Upgrade Clock