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 )

337.73 +12.81 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 325.15 344.89 323.71 337.73 13,913,291 +12.81(+3.94%)
Feb 13, 2025 325.50 330.59 317.35 324.92 9,823,427 -1.90(-0.58%)
Feb 12, 2025 315.96 331.17 314.19 326.82 9,810,460 +7.36(+2.30%)
Feb 11, 2025 332.98 338.50 318.70 319.46 11,985,272 -15.16(-4.53%)
Feb 10, 2025 333.50 340.38 328.30 334.62 10,068,274 +7.06(+2.16%)
Feb 07, 2025 335.00 344.40 327.00 327.56 15,059,068 +2.10(+0.65%)
Feb 06, 2025 338.70 344.50 320.71 325.46 12,768,260 -11.24(-3.34%)
Feb 05, 2025 349.00 352.36 333.55 336.70 10,888,517 -11.61(-3.33%)
Feb 04, 2025 341.20 353.79 340.45 348.31 12,447,006 +1.22(+0.35%)
Feb 03, 2025 310.00 348.85 308.90 347.09 18,176,644 +12.30(+3.67%)
Jan 31, 2025 340.11 352.71 332.00 334.79 15,570,988 -5.30(-1.56%)
Jan 30, 2025 345.83 356.12 338.52 340.09 12,895,514 -1.16(-0.34%)
Jan 29, 2025 338.20 343.63 329.33 341.25 11,681,781 +5.32(+1.58%)
Jan 28, 2025 344.68 348.92 333.09 335.93 11,476,061 -11.99(-3.45%)
Jan 27, 2025 340.50 356.88 322.30 347.92 21,152,602 -5.75(-1.63%)
Jan 24, 2025 377.67 378.11 351.00 353.67 22,949,442 -19.45(-5.21%)
Jan 23, 2025 371.75 390.20 370.70 373.12 23,194,582 -4.19(-1.11%)
Jan 22, 2025 384.91 390.35 371.05 377.31 15,936,285 -11.79(-3.03%)
Jan 21, 2025 395.45 404.42 367.76 389.10 26,160,640 -7.40(-1.87%)
Jan 17, 2025 383.28 398.68 380.15 396.50 24,341,628 +29.50(+8.04%)
Jan 16, 2025 357.89 370.26 345.80 367.00 14,976,500 +6.32(+1.75%)
Jan 15, 2025 357.81 368.42 353.01 360.68 19,802,184 +18.51(+5.41%)
Jan 14, 2025 343.00 354.90 331.30 342.17 17,840,556 +13.77(+4.19%)
Jan 13, 2025 309.95 329.60 303.80 328.40 15,863,462 +0.49(+0.15%)
Jan 10, 2025 330.31 337.00 317.91 327.91 16,479,611 -3.79(-1.14%)
Jan 08, 2025 335.24 344.39 317.22 331.70 18,275,170 -9.73(-2.85%)
Jan 07, 2025 366.47 371.28 335.30 341.43 24,725,658 -37.66(-9.94%)
Jan 06, 2025 349.85 383.02 335.50 379.09 26,607,944 +39.43(+11.61%)
Jan 03, 2025 303.00 343.40 301.77 339.66 25,194,302 +39.65(+13.22%)
Jan 02, 2025 300.11 310.80 292.31 300.01 17,897,820 +10.39(+3.59%)
Dec 31, 2024 289.62 0 -13.34(-4.40%)
Dec 30, 2024 319.40 320.01 301.75 302.96 25,622,340 -27.04(-8.19%)
Dec 27, 2024 342.30 342.70 323.20 330.00 13,778,622 -11.05(-3.24%)
Dec 26, 2024 350.30 351.80 340.00 341.05 13,253,030 -17.13(-4.78%)
Dec 24, 2024 343.50 361.00 342.70 358.18 16,412,882 +25.95(+7.81%)
Dec 23, 2024 358.00 359.74 329.08 332.23 21,643,332 -31.97(-8.78%)
Dec 20, 2024 319.37 364.88 317.00 364.20 44,891,296 +37.87(+11.60%)
Dec 19, 2024 365.44 367.50 323.48 326.33 23,525,332 -23.31(-6.67%)
Dec 18, 2024 386.00 390.32 338.00 349.64 24,270,306 -37.31(-9.64%)
Dec 17, 2024 413.45 415.68 386.01 386.95 21,756,072 -21.55(-5.28%)
Dec 16, 2024 424.87 437.61 406.45 408.50 31,068,896 -0.17(-0.04%)
Dec 13, 2024 400.07 409.71 388.88 408.67 21,543,296 +16.48(+4.20%)
Dec 12, 2024 413.71 415.80 386.11 392.19 21,033,242 -19.21(-4.67%)
Dec 11, 2024 385.66 412.68 385.50 411.40 27,482,948 +34.08(+9.03%)
Dec 10, 2024 373.37 379.80 356.05 377.32 20,364,276 +11.98(+3.28%)
Dec 09, 2024 394.00 399.80 363.44 365.34 22,481,876 -29.67(-7.51%)
Dec 06, 2024 395.29 405.00 384.02 395.01 26,206,534 +8.61(+2.23%)
Dec 05, 2024 440.12 444.94 379.35 386.40 45,900,780 -19.60(-4.83%)
Dec 04, 2024 380.00 409.97 365.60 406.00 29,414,378 +32.57(+8.72%)
Dec 03, 2024 367.85 393.12 362.67 373.43 23,208,060 -6.87(-1.81%)
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 and Conditions.