MicroStrategy Incorporated (MSTR) NASDAQ

369.06

-1.57(-0.42%)

Updated at May 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 2025369369.19369.19372.56359.1612.44M
May 29, 2025370.86370.63370.63373.86362.749.61M
May 28, 2025366.43364.45364.45370.65358.58.96M
May 27, 2025381.12371.53371.53381.02364.2612.25M
May 23, 2025391.51374.5374.5392.05367.3117M
May 22, 2025413.6400.08400.08426.32398.9214.9M
May 21, 2025415.92404.6404.6423.34395.5316.14M
May 20, 2025413.3415.51415.51416.5406.229.81M
May 19, 2025392.81413.42413.42414.59392.6212.68M
May 16, 2025399.51400.92400.92406.9389.0110.74M
May 15, 2025411.8399399415.28394.1412.37M
May 14, 2025420.5417.94417.94425.94410.419.17M
May 13, 2025412.55420.96420.96422.41404.1210.69M
May 12, 2025420.99409.32409.32422.04400.8412.64M
May 09, 2025420416.03416.03430.35406.2217.01M
May 08, 2025408.17414.38414.38423.11404.521.7M
May 07, 2025393.8392.48392.48396.35388.2610.48M
May 06, 2025378.56385.6385.6387.86377.779.34M
May 05, 2025383.33386.53386.53391.93374.214.3M
May 02, 2025393.88394.37394.37401.7387.5115.82M
May 01, 2025392.29381.6381.6403.9381.0316.71M
April 30, 2025373.78380.11380.11384362.3913.65M
April 29, 2025369.02381.45381.45383.95366.812.88M
April 28, 2025373.29369.25369.25373.66354.5311.43M
April 25, 2025354368.71368.71373.23353.1219.1M
April 24, 2025344.97350.34350.34351.03343.2410.57M
April 23, 2025354.7345.73345.73355.8333916.6M
April 22, 2025328.71343.2343.2348.96327.0120.94M
April 21, 2025324.99317.76317.76330.9930915.98M
April 17, 2025313.89317.2317.232030613.44M
April 16, 2025306.06311.66311.66318.630412.75M
April 15, 2025312.22310.72310.72319.75306.8111.11M
April 14, 2025309.94311.48311.48314.6300.112.51M
April 11, 2025281.3299.98299.98304.15276.321.18M
April 10, 2025282.5272.34272.34288.31261.3719.24M
April 09, 2025242.02296.86296.86302.34241.6938.35M
April 08, 2025278.15237.95237.95282.84235.9322.23M
April 07, 2025260.14268.14268.14297.6252.628.11M
April 04, 2025285.02293.61293.61299.14265.324.65M
April 03, 2025286.75282.28282.28299.22276.0318.22M
April 02, 2025297.86312.54312.54319.47296.9816.29M
April 01, 2025293.53306.02306.02307.6280.6516.78M
March 31, 2025281.87288.27288.27294.89272.814.87M
March 28, 2025318.38289.41289.41320.8289.2520.65M
March 27, 2025322.53324.59324.59333.4931813.84M
March 26, 2025336.5329.31329.31340.34319.7316.8M
March 25, 2025333.45341.72341.72343.46329.513.43M
March 24, 2025316.14335.72335.72336.77311.3623.1M
March 21, 2025295.7304304306.39293.0521.64M
March 20, 2025298.79302.07302.07309.4293.415.06M
March 19, 2025290.3304.23304.23309.08287.1219.04M
March 18, 2025283.2283.19283.19290.99272.515.31M
March 17, 2025292.15294.27294.27296.81281.613M
March 14, 2025273.99297.49297.49298.7272.6223.71M
March 13, 2025262263.26263.26270.4253.7613.8M
March 12, 2025264.6262.55262.55269.77248.2214.33M
March 11, 2025245260.59260.59263.1231.5122.08M
March 10, 2025268239.27239.27272231.6231.48M
March 07, 2025298.15287.18287.18310.44281.4422.76M
March 06, 2025298.95304.11304.11320.94292.1725.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved