Microstrategy Inc. - Class A (MSTR) Historical Prices & Data

Microstrategy Inc. - Class A
MSTR
(Nasdaq - US)
Closed
473.78
+43.24 (+10.04%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:545.4+71.62 (+15.12%)
Open
463.40
High
504.70
Low
457.24

Microstrategy Inc. - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	504.83	457.30	463.40	473.83	2.25%
Nov 19, 2024	449.00	381.00	389.50	430.54	10.54%
Nov 18, 2024	388.49	339.38	345.42	384.79	11.40%
Nov 15, 2024	349.94	324.10	336.60	340.65	1.20%
Nov 14, 2024	348.00	318.62	341.77	327.67	-4.13%
Nov 13, 2024	383.40	321.70	366.98	328.38	-10.52%
Nov 12, 2024	360.89	325.50	334.77	356.59	6.52%
Nov 11, 2024	351.73	293.30	297.00	340.00	14.48%
Nov 8, 2024	279.38	262.60	275.57	270.42	-1.87%
Nov 7, 2024	280.80	252.70	256.80	270.81	5.46%
Nov 6, 2024	261.20	242.69	260.00	257.81	-0.84%
Nov 5, 2024	243.46	225.43	233.34	227.80	-2.37%
Nov 4, 2024	231.68	220.82	226.97	222.99	-1.75%
Nov 1, 2024	255.75	225.93	245.33	229.71	-6.37%
Oct 31, 2024	252.88	237.00	251.12	244.50	-2.64%
Oct 30, 2024	255.80	239.00	246.50	247.31	0.33%
Oct 29, 2024	267.89	251.24	264.25	258.24	-2.27%
Oct 28, 2024	259.50	242.77	244.64	255.34	4.37%
Oct 25, 2024	245.57	227.75	236.38	234.34	-0.87%
Oct 24, 2024	236.29	218.25	220.09	235.89	7.18%
Oct 23, 2024	222.85	204.91	215.08	213.95	-0.53%
Oct 22, 2024	221.40	212.08	216.21	219.70	1.61%
Oct 21, 2024	223.15	208.45	214.49	219.05	2.13%

Highest:504.83

Lowest:204.91

Average:286.54

Difference:259.34

% Change:120.91%

Data Vendor: Xignite Logo

Stocks