MicroStrategy Incorporated (MSTR) Charts

NASDAQ Currency in USD Disclaimer

$332.35

south_east -$31.85 (-8.75%)
Day's range
$329.08
Day's range
$359.74

5 DAY PERFORMANCE

-4.95%

1 MONTH PERFORMANCE

-21.22%

3 MONTH PERFORMANCE

+121.61%

6 MONTH PERFORMANCE

+123.99%

YEAR-TO-DATE PERFORMANCE

+426.20%

1 YEAR PERFORMANCE

+436.74%

MicroStrategy Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/23/2024 $358.00 $332.23 (-7.2%) $359.74 $329.08 21.11 M $65.54 B
12/20/2024 $319.37 $364.20 (14.04%) $364.88 $317.00 44.89 M $71.85 B
12/19/2024 $365.44 $326.46 (-10.67%) $367.50 $323.48 26.92 M $64.40 B
12/18/2024 $386.00 $349.64 (-9.42%) $390.32 $338.00 24.42 M $68.97 B
12/17/2024 $413.45 $386.42 (-6.54%) $415.68 $386.01 21.82 M $76.23 B
12/16/2024 $424.87 $408.50 (-3.85%) $437.61 $406.46 31.10 M $80.59 B
12/13/2024 $400.07 $408.67 (2.15%) $409.71 $388.88 21.54 M $80.62 B
12/12/2024 $413.71 $392.19 (-5.2%) $415.80 $386.11 21.07 M $77.37 B
12/11/2024 $385.66 $411.40 (6.67%) $412.68 $385.50 27.59 M $81.16 B
12/10/2024 $373.37 $377.32 (1.06%) $379.80 $356.05 20.14 M $74.44 B
12/09/2024 $394.00 $365.34 (-7.27%) $399.80 $363.44 22.61 M $72.07 B
12/06/2024 $395.29 $395.01 (-0.07%) $405.00 $384.02 26.21 M $77.92 B
12/05/2024 $440.12 $386.40 (-12.21%) $444.94 $379.35 46.19 M $76.23 B
12/04/2024 $380.00 $406.00 (6.84%) $409.97 $365.60 29.86 M $80.09 B
12/03/2024 $367.85 $373.43 (1.52%) $393.12 $362.67 22.82 M $73.67 B
12/02/2024 $393.64 $380.30 (-3.39%) $398.79 $374.36 23.40 M $75.02 B
11/29/2024 $405.75 $387.47 (-4.51%) $417.62 $381.00 21.99 M $76.44 B
11/27/2024 $384.29 $388.84 (1.18%) $397.66 $372.50 34.92 M $76.71 B
11/26/2024 $382.78 $353.69 (-7.6%) $403.00 $338.67 47.89 M $69.77 B
11/25/2024 $440.75 $403.45 (-8.46%) $440.75 $383.80 40.18 M $79.59 B
11/22/2024 $403.60 $421.88 (4.53%) $453.00 $393.10 55.94 M $83.23 B
11/21/2024 $535.63 $397.28 (-25.83%) $543.00 $371.84 100.44 M $78.37 B
11/20/2024 $463.40 $473.83 (2.25%) $504.83 $457.30 70.21 M $93.47 B
11/19/2024 $389.50 $430.54 (10.54%) $449.00 $381.00 50.95 M $84.93 B
11/18/2024 $345.42 $384.79 (11.4%) $388.49 $339.38 32.75 M $75.91 B
11/15/2024 $336.60 $340.65 (1.2%) $349.94 $324.10 25.84 M $67.20 B
11/14/2024 $341.77 $327.67 (-4.13%) $348.00 $318.62 26.61 M $64.64 B
11/13/2024 $366.98 $328.38 (-10.52%) $383.40 $321.70 46.24 M $64.78 B
11/12/2024 $334.77 $356.59 (6.52%) $360.89 $325.50 39.71 M $70.35 B
11/11/2024 $297.00 $340.00 (14.48%) $351.73 $293.30 47.32 M $67.07 B
11/08/2024 $275.58 $270.42 (-1.87%) $279.38 $262.60 18.76 M $53.35 B
11/07/2024 $256.80 $270.81 (5.46%) $280.80 $252.70 23.93 M $53.42 B
11/06/2024 $260.00 $257.81 (-0.84%) $261.20 $242.69 26.27 M $50.86 B
11/05/2024 $233.34 $227.80 (-2.37%) $243.46 $225.43 17.99 M $44.94 B
11/04/2024 $226.97 $222.99 (-1.75%) $231.68 $220.82 13.44 M $43.99 B
11/01/2024 $245.33 $229.71 (-6.37%) $255.75 $225.93 26.26 M $45.32 B
10/31/2024 $251.12 $244.50 (-2.64%) $252.88 $237.00 21.95 M $48.23 B
10/30/2024 $246.50 $247.31 (0.33%) $255.80 $239.00 20.59 M $48.79 B
10/29/2024 $264.25 $258.24 (-2.27%) $267.89 $251.24 25.96 M $50.94 B
10/28/2024 $244.64 $255.34 (4.37%) $259.50 $242.77 23.18 M $50.37 B
10/25/2024 $236.39 $234.34 (-0.87%) $245.57 $227.75 25.09 M $41.86 B
10/24/2024 $220.09 $235.89 (7.18%) $236.29 $218.25 23.22 M $42.13 B
10/23/2024 $215.08 $213.95 (-0.53%) $222.85 $204.91 17.03 M $38.21 B
10/22/2024 $216.21 $219.70 (1.61%) $221.40 $212.08 13.76 M $39.24 B
10/21/2024 $214.49 $219.05 (2.13%) $223.15 $208.45 18.03 M $39.12 B
10/18/2024 $197.59 $215.86 (9.25%) $218.65 $197.10 22.81 M $38.55 B
10/17/2024 $192.80 $193.42 (0.32%) $198.88 $185.81 11.41 M $34.55 B
10/16/2024 $199.90 $194.09 (-2.91%) $200.62 $191.96 12.43 M $34.67 B
10/15/2024 $206.73 $194.31 (-6.01%) $211.16 $189.70 23.11 M $34.71 B
10/14/2024 $224.48 $201.67 (-10.16%) $227.15 $201.43 31.74 M $36.02 B
10/11/2024 $188.50 $212.59 (12.78%) $212.81 $187.41 29.93 M $37.97 B
10/10/2024 $191.89 $183.34 (-4.46%) $192.20 $178.00 15.94 M $32.75 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