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)

290.20 +0.79 (+0.27%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 31, 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 (%)
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%)
Mar 03, 2025 293.15 295.10 246.10 250.92 30,493,868 -4.51(-1.77%)
Feb 28, 2025 238.31 257.50 231.92 255.43 22,711,128 +15.38(+6.41%)
Feb 27, 2025 267.42 271.45 239.48 240.05 18,473,924 -23.22(-8.82%)
Feb 26, 2025 245.39 264.46 244.01 263.27 19,854,876 +12.76(+5.09%)
Feb 25, 2025 268.10 270.29 243.70 250.51 31,338,672 -32.25(-11.41%)
Feb 24, 2025 304.00 304.04 276.39 282.76 17,735,092 -16.99(-5.67%)
Feb 21, 2025 327.93 329.00 299.04 299.75 17,935,040 -24.17(-7.46%)
Feb 20, 2025 323.73 327.83 314.95 323.92 12,312,354 +5.25(+1.65%)
Feb 19, 2025 337.30 340.19 317.22 318.67 16,982,828 -15.30(-4.58%)
Feb 18, 2025 337.35 340.49 326.79 333.97 10,137,673 -3.76(-1.11%)
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 18,177,676 +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 21,152,604 -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 23,194,634 -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%)
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.