Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MicroStrategy Incorporated - Class A Common Stock (NQ:MSTR)

401.43 -15.49 (-3.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 413.50 417.85 406.10 416.92 11,508,855 +3.50(+0.85%)
May 19, 2025 392.81 414.59 392.62 413.42 12,784,744 +13.62(+3.41%)
May 16, 2025 399.00 406.90 389.01 399.80 12,461,182 +2.77(+0.70%)
May 15, 2025 411.70 415.36 394.14 397.03 14,659,976 -19.72(-4.73%)
May 14, 2025 420.39 425.94 410.41 416.75 10,697,752 -4.86(-1.15%)
May 13, 2025 412.55 422.55 404.12 421.61 12,916,268 +16.71(+4.13%)
May 12, 2025 420.92 422.04 400.83 404.90 16,224,478 -11.13(-2.68%)
May 09, 2025 420.00 430.35 406.22 416.03 17,175,028 +1.65(+0.40%)
May 08, 2025 408.17 423.11 404.50 414.38 22,101,938 +21.90(+5.58%)
May 07, 2025 393.80 396.35 388.26 392.48 10,583,632 +6.88(+1.78%)
May 06, 2025 378.56 387.86 377.77 385.60 9,604,670 -0.93(-0.24%)
May 05, 2025 383.33 391.93 374.20 386.53 14,409,283 -7.86(-1.99%)
May 02, 2025 393.88 401.70 387.51 394.39 15,948,182 +12.79(+3.35%)
May 01, 2025 392.29 403.90 381.03 381.60 16,929,548 +1.54(+0.41%)
Apr 30, 2025 373.77 384.00 362.39 380.06 13,746,435 -1.39(-0.36%)
Apr 29, 2025 369.02 383.95 366.80 381.45 13,010,024 +12.20(+3.30%)
Apr 28, 2025 373.29 373.66 354.53 369.25 11,474,660 +0.54(+0.15%)
Apr 25, 2025 354.00 373.23 353.12 368.71 19,338,776 +18.37(+5.24%)
Apr 24, 2025 344.97 351.03 343.24 350.34 10,759,984 +4.88(+1.41%)
Apr 23, 2025 354.70 355.83 339.00 345.46 16,679,673 +2.43(+0.71%)
Apr 22, 2025 328.70 348.96 327.01 343.03 23,952,088 +25.27(+7.95%)
Apr 21, 2025 324.99 330.99 309.00 317.76 16,028,835 +0.56(+0.18%)
Apr 17, 2025 313.89 320.00 306.00 317.20 13,511,134 +5.54(+1.78%)
Apr 16, 2025 306.06 318.60 304.00 311.66 12,834,278 +0.94(+0.30%)
Apr 15, 2025 312.22 319.75 306.81 310.72 11,274,330 -0.73(-0.23%)
Apr 14, 2025 309.80 314.60 300.10 311.45 15,617,196 +11.47(+3.82%)
Apr 11, 2025 281.30 304.15 276.30 299.98 21,334,430 +27.64(+10.15%)
Apr 10, 2025 282.50 288.31 261.37 272.34 19,224,424 -24.52(-8.26%)
Apr 09, 2025 242.01 302.34 241.69 296.86 38,368,808 +58.91(+24.76%)
Apr 08, 2025 278.15 282.84 235.93 237.95 22,867,630 -30.19(-11.26%)
Apr 07, 2025 260.14 287.69 252.60 268.14 28,428,356 -24.14(-8.26%)
Apr 04, 2025 285.02 294.53 265.30 292.28 24,847,524 +10.00(+3.54%)
Apr 03, 2025 286.75 299.23 276.03 282.28 18,184,012 -30.26(-9.68%)
Apr 02, 2025 297.86 319.47 296.98 312.54 16,228,555 +6.52(+2.13%)
Apr 01, 2025 293.53 307.60 280.65 306.02 16,762,659 +17.75(+6.16%)
Mar 31, 2025 281.87 294.88 272.80 288.27 14,843,685 -1.14(-0.39%)
Mar 28, 2025 318.38 320.80 289.25 289.41 21,059,264 -35.18(-10.84%)
Mar 27, 2025 322.53 333.49 318.00 324.59 13,978,745 -4.72(-1.43%)
Mar 26, 2025 336.50 340.34 319.73 329.31 16,764,023 -12.50(-3.66%)
Mar 25, 2025 333.48 343.59 329.50 341.81 15,036,304 +6.09(+1.81%)
Mar 24, 2025 316.14 336.77 311.36 335.72 23,064,432 +31.72(+10.43%)
Mar 21, 2025 295.70 306.39 293.05 304.00 21,774,124 +1.93(+0.64%)
Mar 20, 2025 298.79 309.40 293.40 302.07 15,037,738 -2.16(-0.71%)
Mar 19, 2025 290.30 309.08 287.12 304.23 19,284,632 +21.04(+7.43%)
Mar 18, 2025 283.20 290.99 272.50 283.19 15,374,857 -11.08(-3.77%)
Mar 17, 2025 292.15 296.81 281.60 294.27 12,986,666 -3.22(-1.08%)
Mar 14, 2025 273.99 298.70 272.62 297.49 23,714,330 +33.92(+12.87%)
Mar 13, 2025 262.00 270.40 253.76 263.57 13,792,521 +1.02(+0.39%)
Mar 12, 2025 264.60 269.77 248.22 262.55 14,302,530 +1.96(+0.75%)
Mar 11, 2025 245.00 263.10 231.51 260.59 22,036,252 +21.32(+8.91%)
Mar 10, 2025 268.00 272.00 231.62 239.27 31,409,632 -47.91(-16.68%)
Mar 07, 2025 298.14 310.44 281.44 287.18 22,765,748 -16.93(-5.57%)
Mar 06, 2025 298.95 320.94 292.17 304.11 24,685,740 -4.44(-1.44%)
Mar 05, 2025 278.31 311.28 271.77 308.55 25,995,218 +33.40(+12.14%)
Mar 04, 2025 240.28 293.04 237.01 275.15 30,001,006 +24.23(+9.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.