Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
MSTR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 543.90 | 569.812 | 472.3801 | 530.06 | 773,729 | 12.10 | 2.22% |
| 1 Month | 567.46 | 692.99 | 472.3801 | 593.27 | 784,653 | -11.46 | -2.02% |
| 3 Months | 651.05 | 692.99 | 411.5801 | 559.05 | 802,577 | -95.05 | -14.6% |
| 6 Months | 590.38 | 1,315.00 | 411.5801 | 683.81 | 817,085 | -34.38 | -5.82% |
| 1 Year | 120.69 | 1,315.00 | 115.87 | 578.18 | 606,162 | 435.31 | 360.68% |
| 3 Years | 135.09 | 1,315.00 | 90.00 | 477.72 | 260,957 | 420.91 | 311.58% |
| 5 Years | 187.66 | 1,315.00 | 90.00 | 417.05 | 194,313 | 368.34 | 196.28% |
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 |
