Microstrategy A New Dl 001 (1MSTR)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -1.64719976041 | 333.9 | 340.8 | 299.4 | 10745 | 324.56032984 | DE |
| 4 | -29.6 | -8.26815642458 | 358 | 406 | 299 | 11133 | 345.3684469 | DE |
| 12 | -16.4 | -4.75638051044 | 344.8 | 521 | 281.1 | 10237 | 357.24669198 | DE |
| 26 | 120.8 | 58.1888246628 | 207.6 | 521 | 207.6 | 9272 | 356.65773326 | DE |
| 52 | 120.8 | 58.1888246628 | 207.6 | 521 | 207.6 | 9272 | 356.65773326 | DE |
| 156 | 120.8 | 58.1888246628 | 207.6 | 521 | 207.6 | 9272 | 356.65773326 | DE |
| 260 | 120.8 | 58.1888246628 | 207.6 | 521 | 207.6 | 9272 | 356.65773326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738601700 | 323.89999 | -8.8 | -2.65 | 303.3 | 324.89999 | 299.39999 | 29365 |
| 1738342500 | 332.7 | 2.7 | 0.82 | 327.7 | 335.5 | 323 | 2776 |
| 1738256100 | 330 | 10.1 | 3.16 | 334 | 340.8 | 330 | 6089 |
| 1738169700 | 319.89999 | -3.7 | -1.14 | 327.7 | 329.6 | 319.8 | 5797 |
| 1738083300 | 323.6 | 0.8 | 0.25 | 333.89999 | 337 | 321.2 | 9696 |
| 1737996900 | 322.8 | -31.2 | -8.81 | 320 | 339.4 | 311.5 | 23335 |
| 1737737700 | 354 | -12.5 | -3.41 | 366.4 | 367.1 | 348 | 4555 |
| 1737651300 | 366.5 | 7 | 1.95 | 358.7 | 375.1 | 353.4 | 4006 |
| 1737564900 | 359.5 | -11.9 | -3.20 | 370.9 | 376.2 | 358 | 10797 |
| 1737478500 | 371.4 | -11.6 | -3.03 | 378 | 382.5 | 354.7 | 13493 |
| 1737392100 | 383 | 2.1 | 0.55 | 405.1 | 406 | 380 | 36079 |
| 1737132900 | 380.9 | 30.8 | 8.80 | 365.7 | 382.8 | 363.6 | 13152 |
| 1737046500 | 350.1 | 1.8 | 0.52 | 353 | 353.6 | 337.5 | 8952 |
| 1736960100 | 348.3 | 20.8 | 6.35 | 330.1 | 351.7 | 328.5 | 11126 |
| 1736873700 | 327.5 | 20.1 | 6.54 | 326.39999 | 340.6 | 322.5 | 10233 |
| 1736787300 | 307.39999 | -13.9 | -4.33 | 313.89999 | 317.3 | 299 | 5096 |
| 1736528100 | 321.3 | -2.2 | -0.68 | 327.6 | 335.2 | 311 | 4424 |
| 1736441700 | 323.5 | 0.2 | 0.06 | 320.6 | 324 | 310.3 | 1631 |
| 1736355300 | 323.3 | -18.9 | -5.52 | 325.6 | 332.1 | 322.2 | 7587 |
| 1736268900 | 342.2 | -6.9 | -1.98 | 358 | 360.4 | 333 | 14134 |
| 1736182500 | 349.1 | 36.4 | 11.64 | 339.5 | 351.3 | 325 | 15704 |
| 1735923300 | 312.7 | 17.7 | 6.00 | 290.3 | 314 | 281.1 | 8856 |
| 1735836900 | 295 | -1.1 | -0.37 | 292.3 | 300.89999 | 285.6 | 14056 |
| 1735577700 | 296.1 | -23.5 | -7.35 | 311.1 | 313.1 | 290.7 | 6527 |
| 1735318500 | 319.6 | -11.7 | -3.53 | 335 | 340 | 313.8 | 7076 |
| 1734972900 | 331.3 | -8.9 | -2.62 | 345.3 | 361.6 | 328.2 | 6160 |
| 1734713700 | 340.2 | 9.1 | 2.75 | 318.6 | 342.5 | 288.3 | 22888 |
| 1734627300 | 331.1 | -34.9 | -9.54 | 349.7 | 367.6 | 323.39999 | 14813 |
| 1734540900 | 366 | -10 | -2.66 | 365.1 | 381.8 | 355.7 | 12647 |
| 1734454500 | 376 | -31.3 | -7.68 | 410.2 | 410.2 | 370 | 13896 |
| 1734368100 | 407.3 | 29.6 | 7.84 | 415.1 | 420 | 398.3 | 14971 |
| 1734108900 | 377.7 | -7.3 | -1.90 | 380.2 | 398 | 371.9 | 6239 |
| 1734022500 | 385 | 0.1 | 0.03 | 393.3 | 396.5 | 378.1 | 13249 |
| 1733936100 | 384.9 | 40.7 | 11.82 | 363.8 | 389 | 359 | 9870 |
| 1733849700 | 344.2 | -18.5 | -5.10 | 352.9 | 361.9 | 342.7 | 5282 |
| 1733763300 | 362.7 | -6.7 | -1.81 | 369.1 | 377.7 | 349.9 | 7783 |
| 1733504100 | 369.4 | -7.7 | -2.04 | 371.2 | 384.9 | 364.5 | 10831 |
| 1733417700 | 377.1 | 25.5 | 7.25 | 416.2 | 422.2 | 375 | 17515 |
| 1733331300 | 351.6 | -13.3 | -3.64 | 365.1 | 372.7 | 349.3 | 16498 |
| 1733244900 | 364.9 | -3.5 | -0.95 | 362.8 | 373 | 340 | 11583 |
| 1733158500 | 368.4 | -9.1 | -2.41 | 370.2 | 376.4 | 356.7 | 8773 |
| 1732899300 | 377.5 | 9.7 | 2.64 | 374.6 | 395.9 | 373.2 | 4096 |
| 1732812900 | 367.8 | 7.5 | 2.08 | 362.6 | 373 | 359.6 | 6766 |
| 1732726500 | 360.3 | -9.7 | -2.62 | 356.5 | 373.6 | 342.6 | 12250 |
| 1732640100 | 370 | -24.1 | -6.12 | 368.5 | 388 | 354.2 | 13866 |
| 1732553700 | 394.1 | -19.9 | -4.81 | 418.6 | 439.2 | 366.3 | 8937 |
| 1732294500 | 414 | -35.7 | -7.94 | 409.7 | 420.6 | 367.4 | 13235 |
| 1732208100 | 449.7 | 0.5 | 0.11 | 492.3 | 521 | 406.1 | 11868 |
| 1732121700 | 449.2 | 56.2 | 14.30 | 419.9 | 473.7 | 411.9 | 8065 |
| 1732035300 | 393 | 39 | 11.02 | 365.1 | 393.6 | 352.1 | 3306 |
| 1731948900 | 354 | 34.5 | 10.80 | 334.7 | 354 | 320.7 | 3591 |
| 1731689700 | 319.5 | 8.8 | 2.83 | 307 | 323.2 | 307 | 1021 |
| 1731603300 | 310.7 | -34.3 | -9.94 | 325.5 | 330.1 | 301.8 | 2401 |
| 1731516900 | 345 | 23 | 7.14 | 324.5 | 360.8 | 323.5 | 2923 |
| 1731430500 | 322 | 20 | 6.62 | 344.8 | 352.2 | 296.7 | 3710 |
| 1731344100 | 302 | 46.4 | 18.15 | 277.89999 | 303.8 | 272.39999 | 1265 |
| 1731084900 | 255.6 | 11.6 | 4.75 | 253.8 | 259.6 | 253.8 | 544 |
| 1730998500 | 244 | 7 | 2.95 | 242 | 244 | 237 | 1021 |
| 1730912100 | 237 | 23.4 | 10.96 | 234 | 244 | 228.4 | 568 |
| 1730825700 | 213.6 | 0.2 | 0.09 | 212.4 | 222 | 212.2 | 117 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
