MSTR

MicroStrategy Inc

302.68
2.74 (0.91%)
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 Week279.80313.64279.20296.59692,60222.888.18%
1 Month313.00328.7199266.51293.26791,913-10.32-3.3%
3 Months205.75347.63188.35286.95896,08396.9347.11%
6 Months195.68347.63132.56259.73717,919107.0054.68%
1 Year232.82361.97132.56239.46717,86969.8630.01%
3 Years122.451,315.00113.55427.04627,273180.23147.19%
5 Years131.081,315.0090.00402.16411,957171.60130.91%

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