ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
MicroStrategy Inc

MicroStrategy Inc (MSTR)

1,721.77
-78.32
(-4.35%)
Closed July 23 4:00PM
1,745.00
23.23
( 1.35% )
Pre Market: 8:37AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11348.3178150217316111810.66211518.0114762911700.05456816CS
4272.7118.52284536331472.291810.66211202.3212442191517.94282614CS
12729.4771.83145746561015.531810.6621101012758511483.79182979CS
261283277.7056277064621999445.0517992651343.36989482CS
521317.36308.053502946427.641999307.110113373371053.35603822CS
1561124.25181.111558598620.751999132.56916716694.92443849CS
2601624.011342.26795603120.99199990683210661.59933259CS

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

DateCloseChangeChange %OpenHighLowVolume
17217741001721.77-78.32-4.351763.9917981715.02011069901
17216877001800.0921.591.211780.51810.66211738.041536769
17214285001778.5223.3414.361572.7917851565.00012037532
17213421001555.16-34.84-2.191632.816371518.011020447
17212557001590-74.3-4.4616111674.079915301716808
17211693001664.353.023.291614.81675.7841576.3951576060
17210829001611.28214.5215.36151816351495.34222448076
17208237001396.7638.22.811342.251435.40431324.191061309
17207373001358.5652.844.05139714321329.23491355350
17206509001305.723.950.301319.713451296637590
17205645001301.7711.190.871313.8813201278.085891039
17204781001290.588.860.691314.5313251258.7817872116
17202189001281.72-20.37-1.561215.51299.171202.321499920
17200406401302.09-18.1-1.37129713281273.4707665942
17199597001320.19-45.78-3.351363.51384.4051306.57920641
17198733001365.97-159.43-10.451409.51435.951363.081409778
17196141001525.400.001525.41525.41525.40
17195277001525.467.674.6414851538.99991463.5927429
17194413001457.73-38.01-2.541472.291505.0151445749239
17193549001495.74123.599.011413.2714991393.39061366800
17192685001372.15-111.61-7.5214021448.89971325.54141603999
17190093001483.7618.361.2514201491.051409.021149272
17189229001465.4-4.03-0.271482.10991505.591422.06913229
17187501001469.43-37.83-2.511457.011510.951446890117
17186637001507.2611.720.781499.81569.011421.16871206789
17184045001495.5411.660.79150515381461.511380708
17183181001483.88-119.79-7.4715661573.761441.012116541
17182317001603.6748.183.1016201692.711591.7651365285
17181453001555.49-44.43-2.7815421564.151486.61139321
17180589001599.923.720.231578.691647.761560.2902724462
17177997001596.2-60.43-3.651671.021717.715851258163
17177133001656.63-38.06-2.251694.11734.69771647.051160364
17176269001694.6955.923.411677.9917171636.24011093089
17175405001638.7711.360.701617.42169716151318376
17174541001627.41102.926.75160116561560.41661120186
17171949001524.49-16.51-1.071593.381614.8214422210834
17171085001541-77.7-4.8016531714.991531.9551472000
17170221001618.7-56.65-3.381649.051659.071611.18729099
17169357001675.35-9.49-0.561650.011691.551613.65982045
17165901001684.84140.779.1215401684.99515281202431
17165037001544.07-102.93-6.251668.5816701530.32571152346
17164173001647-8.42-0.51166017181620.151030615
17163309001655.42-71.82-4.161733174016451288046
17162445001727.24142.749.0115971728.961551.421640430
17159853001584.5144.5210.041499.991584.999914691646549
17158989001439.98-63.49-4.2214941518.91435.451364267
17158125001503.47205.8415.8613771520.341351.092058764
17157261001297.6351.674.151226.481298.691226.48922792
17156397001245.9665.485.551217.941264.15121203871914
17153805001180.48-83.16-6.581290.671301.991179.571400099
17152941001263.6430.522.48123013031200.991038411
17152077001233.1199-24.33-1.9312001259.89771190857914
17151213001257.45-11.36-0.901278.21318.99991251.3990548
17150349001268.8145.83.741272.8913391260.11382501
17147757001223.0193.598.291201.0112421172.821546371
17146893001129.42101.159.841069.981142.30191041.76191536677
17146029001028.27-36.76-3.451015.531109.32510101920338
17145165001065.03-227.94-17.631199.011215.421063.172483790
17144301001292.9710.590.8312501308.41581228.42998324
17141709001282.3841.973.3812251285.971204.01877890
17140845001240.41-25.26-2.001222.881267.721201.1398770741
17139981001265.67-72.97-5.451327.0113451260948644

Your Recent History

Delayed Upgrade Clock