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

MSTR MicroStrategy Inc

1,671.76
-247.40 (-12.89%)
After Hours
Last Updated: 18:45:27
Delayed by 15 minutes

MSTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1,919.16 42.17 2.25% 1,955.60 1,999.00 1,842.0001 2,605,545
Mar 26 2024 1,876.99 20.99 1.13% 1,888.02 1,909.50 1,792.00 2,383,123
Mar 25 2024 1,856.00 333.00 21.86% 1,605.00 1,873.65 1,594.42 3,864,800
Mar 22 2024 1,523.00 -76.29 -4.77% 1,523.02 1,594.49 1,495.00 2,076,239
Mar 21 2024 1,599.29 52.77 3.41% 1,594.1199 1,704.3635 1,581.02 3,174,211
Mar 20 2024 1,546.52 129.02 9.10% 1,424.63 1,549.9999 1,363.01 3,307,014
Mar 19 2024 1,417.50 -85.26 -5.67% 1,328.99 1,450.00 1,230.1199 4,434,973
Mar 18 2024 1,502.76 -279.60 -15.69% 1,718.35 1,734.9001 1,445.01 4,502,949
Mar 15 2024 1,782.36 105.51 6.29% 1,602.6199 1,815.00 1,570.0618 4,470,566
Mar 14 2024 1,676.85 -89.30 -5.06% 1,708.01 1,746.00 1,550.77 4,977,164
Mar 13 2024 1,766.15 172.80 10.85% 1,655.3599 1,774.00 1,620.50 3,741,377
Mar 12 2024 1,593.35 109.12 7.35% 1,545.00 1,594.97 1,438.0021 3,530,305
Mar 11 2024 1,484.23 58.64 4.11% 1,552.00 1,657.06 1,477.35 4,087,504
Mar 08 2024 1,425.59 125.57 9.66% 1,326.00 1,451.73 1,283.6639 3,734,257
Mar 07 2024 1,300.02 53.81 4.32% 1,281.71 1,321.04 1,225.00 2,160,676
Mar 06 2024 1,246.21 195.20 18.57% 1,140.00 1,285.55 1,131.101 3,784,186
Mar 05 2024 1,051.01 -283.00 -21.21% 1,238.00 1,337.5105 1,035.06 5,716,210
Mar 04 2024 1,334.01 254.62 23.59% 1,197.00 1,359.90 1,190.01 5,395,015
Mar 01 2024 1,079.39 56.55 5.53% 997.00 1,080.00 992.00 2,683,578
Feb 29 2024 1,022.84 59.89 6.22% 1,000.23 1,040.00 960.4436 3,509,535
Feb 28 2024 962.95 91.15 10.46% 954.00 1,008.88 915.50 4,810,306
Feb 27 2024 871.80 75.32 9.46% 865.23 890.00 841.76 2,271,967
Feb 26 2024 796.48 109.04 15.86% 687.94 809.9499 693.30 2,253,313
Feb 23 2024 687.44 -25.71 -3.61% 699.01 704.285 678.06 737,892
Feb 22 2024 713.15 40.35 6.00% 683.70 723.2499 679.99 1,051,413
Feb 21 2024 672.80 -32.18 -4.56% 684.30 685.38 664.2565 696,311
Feb 20 2024 704.98 5.42 0.77% 710.79 721.98 670.27 965,127
Feb 16 2024 699.56 -18.44 -2.57% 735.00 740.00 689.38 1,335,815
Feb 15 2024 718.00 -51.88 -6.74% 792.44 806.78 707.5139 2,392,064
Feb 14 2024 769.88 83.86 12.22% 747.80 774.84 734.165 2,049,982
Feb 13 2024 686.02 -31.50 -4.39% 679.90 701.2199 655.55 1,382,312
Feb 12 2024 717.52 71.20 11.02% 651.99 725.27 650.8225 2,308,334
Feb 09 2024 646.32 58.51 9.95% 628.00 648.90 614.115 2,470,155
Feb 08 2024 587.81 79.80 15.71% 530.00 588.46 525.05 2,280,039
Feb 07 2024 508.01 10.01 2.01% 499.47 508.63 467.49 1,094,515
Feb 06 2024 498.00 7.40 1.51% 493.30 509.1923 493.12 686,555
Feb 05 2024 490.60 -9.50 -1.90% 502.00 503.48 482.00 858,780
Feb 02 2024 500.10 -3.38 -0.67% 497.76 509.00 491.0001 607,805
Feb 01 2024 503.48 2.27 0.45% 501.80 515.06 495.9601 625,425
Jan 31 2024 501.21 -18.30 -3.52% 507.50 527.89 499.4275 927,068
Jan 30 2024 519.51 5.70 1.11% 517.99 525.7999 507.64 735,427
Jan 29 2024 513.81 19.31 3.90% 500.00 524.97 490.21 1,361,031
Jan 26 2024 494.50 36.72 8.02% 470.00 500.95 464.75 1,465,338
Jan 25 2024 457.78 6.79 1.51% 452.32 464.00 445.8892 659,939
Jan 24 2024 450.99 0.80 0.18% 462.00 462.00 445.05 817,243
Jan 23 2024 450.19 -20.00 -4.25% 450.00 459.8171 438.74 1,165,009
Jan 22 2024 470.19 -10.81 -2.25% 468.00 483.9284 456.19 1,138,090
Jan 19 2024 481.00 -5.60 -1.15% 484.50 487.20 465.00 1,176,489
Jan 18 2024 486.60 -12.40 -2.48% 500.00 522.00 477.85 1,661,493
Jan 17 2024 499.00 16.86 3.50% 474.64 499.10 474.23 975,224
Jan 16 2024 482.14 -3.39 -0.70% 478.70 489.48 467.00 1,644,373
Jan 12 2024 485.53 -50.65 -9.45% 525.02 525.89 481.00 2,745,192
Jan 11 2024 536.18 -29.49 -5.21% 598.99 611.00 530.30 2,567,323
Jan 10 2024 565.67 -11.62 -2.01% 566.68 586.9999 553.8411 1,609,384
Jan 09 2024 577.29 -20.72 -3.46% 600.00 602.78 571.2501 1,430,000
Jan 08 2024 598.01 -33.07 -5.24% 639.77 646.88 586.52 2,504,454
Jan 05 2024 631.08 -24.73 -3.77% 651.00 653.8211 630.03 929,505
Jan 04 2024 655.81 24.75 3.92% 638.60 668.00 628.45 1,118,786
Jan 03 2024 631.06 -54.09 -7.89% 643.22 658.55 625.30 1,919,426
Jan 02 2024 685.15 53.53 8.48% 692.49 727.77 680.0001 2,203,242
Dec 29 2023 631.62 -36.26 -5.43% 674.83 680.00 617.17 1,590,964

Your Recent History

Delayed Upgrade Clock