Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free MSTR Stock Alerts
$1,675.35
-9.49 (-0.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MicroStrategy Stock Price Performance

5 Day
Performance
+8.50%
1 Month
Performance
+30.64%
3 Month
Performance
+73.98%
6 Month
Performance
+231.18%
Year-To-Date
Performance
+165.25%
1 Year
Performance
+487.64%
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 InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

MSTR Stock Chart for Wednesday, May, 29, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Write this ticker symbol down… (Ad)

A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.

Discover the #1 company leading this revolution
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
03/08/2024$1,300.02$1,425.59
+9.66%		$1,451.73$1,283.663.73 million shs$24.19 billion
03/07/2024$1,246.21$1,300.02
+4.32%		$1,321.04$1,225.002.16 million shs$22.06 billion
03/06/2024$1,051.01$1,246.21
+18.57%		$1,285.55$1,131.103.63 million shs$21.15 billion
03/05/2024$1,334.01$1,051.01
-21.21%		$1,337.51$1,037.375.71 million shs$17.84 billion
03/04/2024$1,079.39$1,334.01
+23.59%		$1,359.90$1,190.025.39 million shs$22.64 billion
03/01/2024$1,022.84$1,079.39
+5.53%		$1,080.00$992.002.68 million shs$18.32 billion
02/29/2024$962.95$1,022.84
+6.22%		$1,040.00$961.063.51 million shs$17.36 billion
02/28/2024$871.80$962.95
+10.46%		$1,008.88$915.504.80 million shs$16.34 billion
02/27/2024$796.48$871.80
+9.46%		$890.00$841.762.27 million shs$14.79 billion

Related Companies:
This page (NASDAQ:MSTR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
Stansberry Research
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society