| Company Name |
Stock Ticker Symbol |
Market |
Type |
| MicroStrategy Inc |
MSTR |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
2.74 |
0.91% |
302.68 |
19:58:55 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 305.27 |
290.64 |
306.00 |
302.13 |
299.94 |
more quote information »
MSTR Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 279.80 | 313.64 | 279.20 | 296.59 | 692,602 | 22.88 | 8.18% |
| 1 Month | 313.00 | 328.7199 | 266.51 | 293.26 | 791,913 | -10.32 | -3.3% |
| 3 Months | 205.75 | 347.63 | 188.35 | 286.95 | 896,083 | 96.93 | 47.11% |
| 6 Months | 195.68 | 347.63 | 132.56 | 259.73 | 717,919 | 107.00 | 54.68% |
| 1 Year | 232.82 | 361.97 | 132.56 | 239.46 | 717,869 | 69.86 | 30.01% |
| 3 Years | 122.45 | 1,315.00 | 113.55 | 427.04 | 627,273 | 180.23 | 147.19% |
| 5 Years | 131.08 | 1,315.00 | 90.00 | 402.16 | 411,957 | 171.60 | 130.91% |
MSTR 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
302.13 |
2.19 |
0.73% |
305.27 |
306.00 |
290.64 |
725,577 |
| Jun 01 2023 |
299.94 |
-1.69 |
-0.56% |
298.50 |
307.725 |
295.6876 |
547,384 |
| May 31 2023 |
301.63 |
2.36 |
0.79% |
294.01 |
302.77 |
289.00 |
622,282 |
| May 30 2023 |
299.27 |
14.17 |
4.97% |
300.10 |
313.64 |
296.75 |
945,880 |
| May 26 2023 |
285.10 |
4.11 |
1.46% |
279.80 |
294.89 |
279.20 |
654,232 |
| May 25 2023 |
280.99 |
-3.44 |
-1.21% |
287.91 |
288.84 |
272.85 |
878,331 |
| May 24 2023 |
284.43 |
-4.90 |
-1.69% |
282.17 |
286.9479 |
276.63 |
806,310 |
| May 23 2023 |
289.33 |
-4.79 |
-1.63% |
299.19 |
301.20 |
288.26 |
642,381 |
| May 22 2023 |
294.12 |
5.84 |
2.03% |
287.78 |
297.06 |
286.02 |
590,414 |
| May 19 2023 |
288.28 |
0.70 |
0.24% |
290.90 |
291.96 |
282.575 |
372,383 |
| May 18 2023 |
287.58 |
-2.99 |
-1.03% |
289.00 |
297.21 |
280.294 |
668,795 |
| May 17 2023 |
290.57 |
17.13 |
6.26% |
271.49 |
291.05 |
269.2603 |
610,822 |
| May 16 2023 |
273.44 |
-9.06 |
-3.21% |
277.50 |
282.90 |
272.3713 |
464,082 |
| May 15 2023 |
282.50 |
-4.87 |
-1.69% |
280.00 |
286.68 |
276.00 |
650,138 |
| May 12 2023 |
287.37 |
0.00 |
0.0% |
287.37 |
287.37 |
287.37 |
0 |
| May 11 2023 |
287.37 |
-27.74 |
-8.8% |
311.35 |
311.35 |
284.76 |
1,541,132 |
| May 10 2023 |
315.11 |
11.68 |
3.85% |
313.00 |
325.65 |
305.00 |
1,294,676 |
| May 09 2023 |
303.43 |
8.76 |
2.97% |
297.51 |
309.69 |
289.63 |
721,920 |
| May 08 2023 |
294.67 |
-32.05 |
-9.81% |
311.15 |
311.745 |
294.00 |
1,042,008 |
| May 05 2023 |
326.72 |
14.49 |
4.64% |
313.00 |
328.7199 |
312.515 |
907,869 |
| May 04 2023 |
312.235 |
7.99 |
2.62% |
311.15 |
321.19 |
307.50 |
714,796 |
See More Historical Prices ยป
