Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MSTR Stock Alerts
$1,636.79
+40.59 (+2.54%)
(As of 11:56 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MicroStrategy Stock Price Performance

5 Day
Performance
-5.81%
1 Month
Performance
+35.22%
3 Month
Performance
+11.97%
6 Month
Performance
+166.30%
Year-To-Date
Performance
+152.72%
1 Year
Performance
+465.37%
Receive MSTR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MicroStrategy and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

MSTR Stock Chart for Monday, June, 10, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1,656.63$1,596.20
-3.65%		$1,717.70$1,585.001.26 million shs$28.32 billion
06/06/2024$1,694.69$1,656.63
-2.25%		$1,734.70$1,648.261.16 million shs$29.38 billion
06/05/2024$1,638.77$1,694.69
+3.41%		$1,717.84$1,636.241.09 million shs$30.06 billion
06/04/2024$1,627.41$1,638.77
+0.70%		$1,697.00$1,615.001.32 million shs$29.07 billion
06/03/2024$1,524.49$1,627.41
+6.75%		$1,655.00$1,560.421.12 million shs$28.87 billion
05/31/2024$1,541.00$1,524.49
-1.07%		$1,614.82$1,442.002.21 million shs$27.04 billion
05/30/2024$1,618.70$1,541.00
-4.80%		$1,714.99$1,531.961.47 million shs$27.34 billion
05/29/2024$1,675.35$1,618.70
-3.38%		$1,659.07$1,611.18728,590 shs$28.72 billion
05/28/2024$1,684.84$1,675.35
-0.56%		$1,691.28$1,610.021.08 million shs$29.72 billion
05/27/2024$1,684.84$1,684.84$1,685.00$1,528.001.21 million shs$29.89 billion
05/24/2024$1,544.07$1,684.84
+9.12%		$1,685.00$1,528.001.20 million shs$29.89 billion
05/23/2024$1,647.00$1,544.07
-6.25%		$1,670.00$1,530.331.15 million shs$27.39 billion
05/22/2024$1,655.42$1,647.00
-0.51%		$1,718.00$1,620.151.03 million shs$29.22 billion
05/21/2024$1,727.24$1,655.42
-4.16%		$1,740.00$1,645.001.29 million shs$29.37 billion
05/20/2024$1,584.50$1,727.24
+9.01%		$1,728.96$1,551.421.64 million shs$30.64 billion
05/17/2024$1,439.98$1,584.50
+10.04%		$1,585.00$1,469.001.65 million shs$28.11 billion
05/16/2024$1,503.47$1,439.98
-4.22%		$1,518.90$1,435.451.36 million shs$25.55 billion
05/15/2024$1,297.63$1,503.47
+15.86%		$1,520.34$1,351.092.04 million shs$26.67 billion
05/14/2024$1,245.96$1,297.63
+4.15%		$1,298.69$1,226.48921,855 shs$23.02 billion
05/13/2024$1,180.48$1,245.96
+5.55%		$1,264.15$1,204.00871,829 shs$22.10 billion
05/10/2024$1,263.64$1,180.48
-6.58%		$1,300.52$1,178.531.40 million shs$20.03 billion
05/09/2024$1,233.12$1,263.64
+2.48%		$1,303.00$1,200.991.02 million shs$21.44 billion
05/08/2024$1,257.45$1,233.12
-1.93%		$1,259.90$1,190.00849,924 shs$20.92 billion
05/07/2024$1,268.81$1,257.45
-0.90%		$1,319.00$1,251.30990,198 shs$21.34 billion
05/06/2024$1,223.01$1,268.81
+3.74%		$1,339.00$1,260.101.37 million shs$21.53 billion
05/03/2024$1,129.42$1,223.01
+8.29%		$1,242.00$1,172.821.54 million shs$19.16 billion
05/02/2024$1,028.27$1,129.42
+9.84%		$1,142.30$1,041.761.54 million shs$19.17 billion
05/01/2024$1,065.03$1,028.27
-3.45%		$1,109.33$1,010.001.92 million shs$17.45 billion
04/30/2024$1,292.97$1,065.03
-17.63%		$1,215.42$1,063.172.48 million shs$18.07 billion
04/29/2024$1,282.38$1,292.97
+0.83%		$1,308.42$1,228.42996,010 shs$21.94 billion
04/26/2024$1,240.41$1,282.38
+3.38%		$1,285.97$1,204.01877,433 shs$21.76 billion
04/25/2024$1,265.67$1,240.41
-2.00%		$1,267.71$1,201.14768,675 shs$21.05 billion
04/24/2024$1,338.64$1,265.67
-5.45%		$1,345.00$1,260.00948,463 shs$21.48 billion
04/23/2024$1,324.01$1,338.64
+1.10%		$1,394.45$1,298.891.04 million shs$22.72 billion
04/22/2024$1,174.11$1,324.01
+12.77%		$1,347.90$1,208.001.92 million shs$22.47 billion
04/19/2024$1,208.16$1,174.11
-2.82%		$1,258.65$1,166.241.47 million shs$20.50 billion
04/18/2024$1,188.05$1,208.16
+1.69%		$1,287.88$1,168.431.77 million shs$20.50 billion
04/17/2024$1,254.03$1,188.05
-5.26%		$1,264.22$1,131.992.03 million shs$20.16 billion
04/16/2024$1,335.88$1,254.03
-6.13%		$1,328.50$1,215.151.72 million shs$21.28 billion
04/15/2024$1,479.58$1,335.88
-9.71%		$1,489.97$1,321.051.61 million shs$22.67 billion
AI's Next Magnificent Seven (Ad)

The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.

See His Breakdown of the Seven Stocks You Should Own Here.
04/12/2024$1,551.81$1,479.58
-4.65%		$1,537.82$1,433.001.25 million shs$25.11 billion
04/11/2024$1,566.00$1,551.81
-0.91%		$1,578.37$1,510.091.43 million shs$26.33 billion
04/10/2024$1,441.02$1,566.00
+8.67%		$1,566.00$1,375.011.92 million shs$26.58 billion
04/09/2024$1,512.99$1,441.02
-4.76%		$1,478.10$1,375.001.67 million shs$24.45 billion
04/08/2024$1,439.00$1,512.99
+5.14%		$1,623.78$1,491.202.05 million shs$25.68 billion
04/05/2024$1,615.42$1,439.00
-10.92%		$1,674.25$1,432.002.26 million shs$24.42 billion
04/04/2024$1,606.11$1,615.42
+0.58%		$1,739.72$1,610.101.99 million shs$27.41 billion
04/03/2024$1,578.83$1,606.11
+1.73%		$1,699.49$1,568.321.97 million shs$27.26 billion
04/02/2024$1,636.74$1,578.83
-3.54%		$1,592.29$1,462.941.85 million shs$26.79 billion
04/01/2024$1,704.56$1,636.74
-3.98%		$1,690.19$1,586.561.99 million shs$27.78 billion
03/29/2024$1,704.56$1,704.56$1,989.00$1,645.524.56 million shs$28.93 billion
03/28/2024$1,919.16$1,704.56
-11.18%		$1,989.00$1,645.524.53 million shs$28.93 billion
03/27/2024$1,876.99$1,919.16
+2.25%		$1,999.00$1,842.002.61 million shs$32.57 billion
03/26/2024$1,856.00$1,876.99
+1.13%		$1,909.50$1,792.042.38 million shs$31.85 billion
03/25/2024$1,523.00$1,856.00
+21.86%		$1,873.65$1,594.423.86 million shs$31.49 billion
03/22/2024$1,599.29$1,523.00
-4.77%		$1,594.49$1,490.002.08 million shs$25.85 billion
03/21/2024$1,546.52$1,599.29
+3.41%		$1,704.36$1,581.023.15 million shs$27.14 billion
03/20/2024$1,417.50$1,546.52
+9.10%		$1,550.00$1,363.053.30 million shs$26.24 billion
03/19/2024$1,502.76$1,417.50
-5.67%		$1,450.00$1,230.124.42 million shs$24.05 billion
03/18/2024$1,782.36$1,502.76
-15.69%		$1,734.90$1,445.014.49 million shs$25.50 billion
03/15/2024$1,676.85$1,782.36
+6.29%		$1,815.00$1,570.064.45 million shs$30.24 billion
03/14/2024$1,766.15$1,676.85
-5.06%		$1,745.19$1,550.774.97 million shs$28.46 billion
03/13/2024$1,593.35$1,766.15
+10.85%		$1,774.00$1,620.003.74 million shs$29.97 billion
03/12/2024$1,484.23$1,593.35
+7.35%		$1,594.97$1,438.003.53 million shs$27.04 billion
03/11/2024$1,425.59$1,484.23
+4.11%		$1,657.06$1,477.354.07 million shs$25.18 billion

Related Companies:
This page (NASDAQ:MSTR) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored