ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Microstrategy A New Dl 001

Microstrategy A New Dl 001 (1MSTR)

348.30
20.10
(6.12%)
Closed January 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
122.76.97174447174325.6351.72995794321.69254427DE
4-16.8-4.60147904684365.1381.8281.110122330.03117459DE
12140.767.774566474207.6521207.68253359.6757889DE
26140.767.774566474207.6521207.68253359.6757889DE
52140.767.774566474207.6521207.68253359.6757889DE
156140.767.774566474207.6521207.68253359.6757889DE
260140.767.774566474207.6521207.68253359.6757889DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1736873700327.520.16.54326.39999340.6322.510233
1736787300307.39999-13.9-4.33313.89999317.32995096
1736528100321.3-2.2-0.68327.6335.23114424
1736441700323.50.20.06320.6324310.31631
1736355300323.3-18.9-5.52325.6332.1322.27587
1736268900342.2-6.9-1.98358360.433314134
1736182500349.136.411.64339.5351.332515704
1735923300312.717.76.00290.3314281.18856
1735836900295-1.1-0.37292.3300.89999285.614056
1735577700296.1-23.5-7.35311.1313.1290.76527
1735318500319.6-11.7-3.53335340313.87076
1734972900331.3-8.9-2.62345.3361.6328.26160
1734713700340.29.12.75318.6342.5288.322888
1734627300331.1-34.9-9.54349.7367.6323.3999914813
1734540900366-10-2.66365.1381.8355.712647
1734454500376-31.3-7.68410.2410.237013896
1734368100407.329.67.84415.1420398.314971
1734108900377.7-7.3-1.90380.2398371.96239
17340225003850.10.03393.3396.5378.113249
1733936100384.940.711.82363.83893599870
1733849700344.2-18.5-5.10352.9361.9342.75282
1733763300362.7-6.7-1.81369.1377.7349.97783
1733504100369.4-7.7-2.04371.2384.9364.510831
1733417700377.125.57.25416.2422.237517515
1733331300351.6-13.3-3.64365.1372.7349.316498
1733244900364.9-3.5-0.95362.837334011583
1733158500368.4-9.1-2.41370.2376.4356.78773
1732899300377.59.72.64374.6395.9373.24096
1732812900367.87.52.08362.6373359.66766
1732726500360.3-9.7-2.62356.5373.6342.612250
1732640100370-24.1-6.12368.5388354.213866
1732553700394.1-19.9-4.81418.6439.2366.38937
1732294500414-35.7-7.94409.7420.6367.413235
1732208100449.70.50.11492.3521406.111868
1732121700449.256.214.30419.9473.7411.98065
17320353003933911.02365.1393.6352.13306
173194890035434.510.80334.7354320.73591
1731689700319.58.82.83307323.23071021
1731603300310.7-34.3-9.94325.5330.1301.82401
1731516900345237.14324.5360.8323.52923
1731430500322206.62344.8352.2296.73710
173134410030246.418.15277.89999303.8272.399991265
1731084900255.611.64.75253.8259.6253.8544
173099850024472.952422442371021
173091210023723.410.96234244228.4568
1730825700213.60.20.09212.4222212.2117

Your Recent History

Delayed Upgrade Clock