MSTR

MicroStrategy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MicroStrategy Inc MSTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.01% 556.00 19:59:53
Open Price Low Price High Price Close Price Prev Close
558.42 533.3906 565.89 539.71 555.94
more quote information »

MSTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week543.90569.812472.3801530.06773,72912.102.22%
1 Month567.46692.99472.3801593.27784,653-11.46-2.02%
3 Months651.05692.99411.5801559.05802,577-95.05-14.6%
6 Months590.381,315.00411.5801683.81817,085-34.38-5.82%
1 Year120.691,315.00115.87578.18606,162435.31360.68%
3 Years135.091,315.0090.00477.72260,957420.91311.58%
5 Years187.661,315.0090.00417.05194,313368.34196.28%

MSTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 539.71 -16.23 -2.92% 558.42 565.89 533.3906 567,256
Jul 22 2021 555.94 -1.00 -0.18% 555.42 568.06 535.01 709,359
Jul 21 2021 556.94 55.16 10.99% 540.00 569.812 528.27 1,092,906
Jul 20 2021 501.78 3.06 0.61% 485.00 505.875 472.3801 733,022
Jul 19 2021 498.72 -24.37 -4.66% 505.48 522.49 492.00 727,225
Jul 16 2021 523.09 -17.95 -3.32% 543.90 546.38 520.5201 606,134
Jul 15 2021 541.04 -19.39 -3.46% 547.00 559.95 525.07 730,109
Jul 14 2021 560.43 -19.45 -3.35% 585.00 590.44 560.41 626,889
Jul 13 2021 579.88 -8.81 -1.5% 585.57 597.00 572.95 716,050
Jul 12 2021 588.69 -39.97 -6.36% 632.25 632.42 585.21 821,979
Jul 09 2021 628.66 10.22 1.65% 621.90 635.93 615.20 391,973
Jul 08 2021 618.44 -21.42 -3.35% 605.94 625.2724 594.69 516,551
Jul 07 2021 639.86 5.57 0.88% 645.00 647.17 623.213 449,867
Jul 06 2021 634.29 -1.32 -0.21% 648.31 653.52 621.29 484,071
Jul 02 2021 635.61 -15.25 -2.34% 659.99 661.92 634.26 527,153
Jul 01 2021 650.86 -13.64 -2.05% 650.59 657.24 637.12 585,879
Jun 30 2021 664.50 -4.49 -0.67% 646.59 669.00 637.43 857,072
Jun 29 2021 668.99 44.82 7.18% 650.36 692.99 647.00 1,607,621
Jun 28 2021 624.17 74.12 13.48% 570.33 629.51 565.8669 1,725,392
Jun 25 2021 550.05 -31.83 -5.47% 567.46 571.21 539.81 999,149
Jun 24 2021 581.88 28.88 5.22% 570.00 590.00 561.0001 789,658
See More Historical Prices »


Your Recent History
NASDAQ
MSTR
MicroStrat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.