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 |