• SPX
  • $5,789.43
  • -0.05 %
  • -$2.61
  • DJI
  • $42,413.89
  • -0.23 %
  • -$98.12
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,237.73
  • -0.07 %
  • -$6.01
  • IXIC
  • $18,280.75
  • -0.06 %
  • -$10.87
MicroStrategy Incorporated (MSTR) Charts

MicroStrategy Incorporated (MSTR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$187.22

-$1.69

(-0.89%)

Day's range
$181.25
Day's range
$192.2
  • 5 DAY PERFORMANCE

    +6.07%
  • 1 MONTH PERFORMANCE

    +44.42%
  • 3 MONTH PERFORMANCE

    +43.39%
  • 6 MONTH PERFORMANCE

    +19.55%
  • YEAR-TO-DATE PERFORMANCE

    +196.42%
  • 1 YEAR PERFORMANCE

    +449.84%

MicroStrategy Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/10/2024 $191.89 $187.09   (-2.5%) $192.20 $181.25 8.22 M $33.31 B
10/09/2024 $189.77 $188.91   (-0.45%) $198.39 $185.25 13.45 M $33.74 B
10/08/2024 $186.10 $192.20   (3.28%) $198.49 $184.45 20.98 M $34.33 B
10/07/2024 $179.71 $186.09   (3.55%) $191.99 $178.80 19.83 M $33.24 B
10/04/2024 $166.72 $176.51   (5.87%) $176.55 $163.97 14.07 M $31.53 B
10/03/2024 $163.39 $163.41   (0.01%) $165.86 $157.82 8.81 M $29.19 B
10/02/2024 $160.51 $164.64   (2.57%) $173.88 $159.16 12.56 M $29.41 B
10/01/2024 $168.52 $162.69   (-3.46%) $169.43 $157.02 14.10 M $29.06 B
09/30/2024 $168.63 $168.60   (-0.02%) $175.51 $167.31 13.44 M $30.11 B
09/27/2024 $170.48 $176.22   (3.37%) $179.60 $168.31 17.32 M $31.47 B
09/26/2024 $157.63 $165.98   (5.3%) $167.51 $156.38 17.07 M $29.65 B
09/25/2024 $152.30 $151.94   (-0.24%) $157.88 $151.50 7.84 M $27.14 B
09/24/2024 $150.16 $153.88   (2.48%) $154.33 $146.71 9.37 M $27.48 B
09/23/2024 $147.48 $149.97   (1.69%) $151.59 $145.01 10.09 M $26.79 B
09/20/2024 $144.39 $144.78   (0.27%) $148.03 $141.64 12.33 M $25.86 B
09/19/2024 $140.45 $144.66   (3%) $148.96 $139.62 20.18 M $25.84 B
09/18/2024 $130.44 $132.67   (1.71%) $139.49 $128.51 16.35 M $23.70 B
09/17/2024 $138.37 $131.27   (-5.13%) $140.16 $128.82 21.04 M $23.45 B
09/16/2024 $137.02 $134.53   (-1.82%) $137.88 $132.67 8.77 M $24.03 B
09/13/2024 $131.10 $141.47   (7.91%) $143.00 $129.84 12.24 M $25.27 B
09/12/2024 $129.00 $130.77   (1.37%) $134.10 $127.27 6.05 M $23.36 B
09/11/2024 $124.81 $129.28   (3.58%) $131.00 $121.30 8.73 M $23.09 B
09/10/2024 $123.00 $129.64   (5.4%) $129.82 $121.55 7.74 M $23.16 B
09/09/2024 $118.93 $124.82   (4.95%) $125.23 $117.50 9.77 M $22.29 B
09/06/2024 $122.93 $114.30   (-7.02%) $124.69 $113.69 8.80 M $20.42 B
09/05/2024 $122.35 $119.57   (-2.27%) $126.83 $119.43 6.07 M $21.36 B
09/04/2024 $120.25 $124.85   (3.83%) $125.98 $117.94 8.19 M $22.30 B
09/03/2024 $132.00 $122.32   (-7.33%) $132.73 $122.19 8.26 M $21.85 B
08/30/2024 $134.00 $132.42   (-1.18%) $135.25 $128.30 7.80 M $23.65 B
08/29/2024 $137.00 $132.56   (-3.24%) $139.43 $131.00 8.43 M $23.68 B
08/28/2024 $138.16 $132.09   (-4.39%) $138.40 $130.73 8.86 M $23.59 B
08/27/2024 $144.48 $140.01   (-3.09%) $145.24 $138.19 10.94 M $25.01 B
08/26/2024 $148.12 $146.90   (-0.82%) $152.35 $146.60 10.42 M $26.24 B
08/23/2024 $137.40 $150.01   (9.18%) $151.81 $135.51 17.79 M $26.79 B
08/22/2024 $141.39 $133.81   (-5.36%) $141.78 $133.69 7.96 M $23.90 B
08/21/2024 $134.34 $141.42   (5.27%) $142.58 $132.87 11.77 M $25.26 B
08/20/2024 $139.74 $133.69   (-4.33%) $141.36 $130.63 11.27 M $23.88 B
08/19/2024 $133.70 $135.35   (1.23%) $137.44 $131.16 6.60 M $24.17 B
08/16/2024 $133.25 $133.04   (-0.16%) $136.32 $126.59 11.36 M $23.76 B
08/15/2024 $132.70 $131.93   (-0.58%) $139.00 $130.73 10.86 M $23.56 B
08/14/2024 $136.37 $130.37   (-4.4%) $137.40 $129.33 8.54 M $23.29 B
08/13/2024 $132.28 $135.38   (2.34%) $140.00 $130.26 8.12 M $24.18 B
08/12/2024 $133.49 $131.46   (-1.52%) $139.21 $129.22 6.93 M $23.48 B
08/09/2024 $135.89 $135.37   (-0.38%) $136.69 $129.55 7.33 M $24.18 B
08/08/2024 $130.23 $135.99   (4.42%) $136.76 $128.06 10.38 M $24.29 B
08/07/2024 $140.88 $124.69   (-11.49%) $142.16 $124.01 10.93 M $22.27 B
08/06/2024 $132.60 $136.92   (3.26%) $139.49 $126.22 12.26 M $24.46 B
08/05/2024 $105.17 $130.90   (24.47%) $135.43 $102.40 22.68 M $23.38 B
08/02/2024 $148.58 $144.80   (-2.54%) $159.14 $141.71 14.13 M $25.86 B
08/01/2024 $161.50 $151.18   (-6.39%) $163.44 $148.20 11.93 M $27.00 B
07/31/2024 $164.60 $161.44   (-1.92%) $168.50 $160.86 7.53 M $28.83 B
07/30/2024 $168.80 $160.41   (-4.97%) $169.50 $159.25 9.16 M $28.65 B
07/29/2024 $182.00 $168.49   (-7.42%) $183.70 $167.13 12.80 M $30.09 B
07/26/2024 $170.00 $175.27   (3.1%) $177.70 $168.60 14.14 M $31.30 B
07/25/2024 $161.65 $160.65   (-0.62%) $167.79 $150.77 14.77 M $28.69 B
07/24/2024 $175.00 $167.27   (-4.42%) $176.95 $166.70 13.77 M $29.88 B
07/23/2024 $176.40 $172.18   (-2.39%) $179.80 $171.50 10.75 M $30.75 B
07/22/2024 $178.40 $180.01   (0.9%) $181.07 $173.61 15.39 M $32.15 B
07/19/2024 $157.34 $177.85   (13.04%) $178.50 $156.50 20.46 M $31.77 B
07/18/2024 $163.39 $155.52   (-4.82%) $163.70 $151.63 10.24 M $27.78 B
07/17/2024 $161.10 $159.00   (-1.3%) $167.41 $153.00 17.21 M $28.40 B
07/16/2024 $161.50 $166.43   (3.05%) $167.58 $157.64 15.81 M $29.73 B
07/15/2024 $152.40 $161.13   (5.73%) $163.90 $149.24 24.67 M $28.78 B
07/12/2024 $133.92 $139.68   (4.3%) $143.54 $132.42 10.64 M $24.95 B
07/11/2024 $139.60 $135.86   (-2.68%) $143.20 $132.92 13.55 M $24.27 B
07/10/2024 $131.97 $130.57   (-1.06%) $134.50 $129.60 6.39 M $23.32 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.