Get the Stockscreener App
227.80
2.16%
4.81
After Hours:
229.96
2.16
+0.95%
Microstrategy Inc Stock (MSTR) Price History
The historical daily chart and data for Microstrategy Inc stock (MSTR), show that the latest closing stock price as of November 05, 2024, is $227.80.
- Microstrategy Inc all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Microstrategy Inc stock price recorded was $30.71 on October 04, 2023. Since then, Microstrategy Inc's stock price has risen over 641.75% to $227.80 now.
- The 52-week high stock price for MSTR is $267.89, representing a 17.60% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for MSTR is $43.87, indicating a -80.74% decrease from the current share price, occurred on January 23, 2024.
- The closing price of Microstrategy Inc (MSTR) stock in the beginning of 2023 was $557.41. The stock closed the year at $141.57, a loss of over -74.60% for the year.
The table below shows more information about MSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $243.5 | $225.4 | $18.03 | 17,464,851.0 | +2.16% |
| Nov 04, 2024 | $231.7 | $220.8 | $10.86 | 13,238,227.0 | -2.93% |
| Nov 01, 2024 | $255.8 | $225.9 | $29.82 | 26,105,225.0 | -6.05% |
| Oct 31, 2024 | $252.9 | $237.0 | $15.88 | 21,765,600.0 | -1.14% |
| Oct 30, 2024 | $255.8 | $239.0 | $16.80 | 19,360,481.0 | -4.23% |
| Oct 29, 2024 | $267.9 | $251.2 | $16.65 | 25,798,893.0 | +1.14% |
| Oct 28, 2024 | $259.5 | $242.8 | $16.73 | 22,685,705.0 | +8.96% |
| Oct 25, 2024 | $245.6 | $227.8 | $17.82 | 24,801,868.0 | -0.66% |
| Oct 24, 2024 | $236.3 | $218.2 | $18.04 | 22,870,454.0 | +10.25% |
| Oct 23, 2024 | $222.8 | $204.9 | $17.94 | 16,584,617.0 | -2.62% |
| Oct 22, 2024 | $221.4 | $212.1 | $9.32 | 13,083,550.0 | +0.30% |
| Oct 21, 2024 | $223.2 | $208.4 | $14.70 | 17,889,907.0 | +1.48% |
| Oct 18, 2024 | $218.7 | $197.1 | $21.55 | 22,544,203.0 | +11.60% |
| Oct 17, 2024 | $198.9 | $185.8 | $13.07 | 10,982,578.0 | -0.35% |
| Oct 16, 2024 | $200.6 | $192.0 | $8.66 | 12,309,195.0 | -0.11% |
| Oct 15, 2024 | $211.2 | $189.7 | $21.46 | 22,870,342.0 | -3.65% |
| Oct 14, 2024 | $227.2 | $201.4 | $25.72 | 31,325,600.0 | -5.14% |
| Oct 11, 2024 | $212.8 | $187.4 | $25.40 | 29,631,087.0 | +15.95% |
| Oct 10, 2024 | $192.2 | $178.0 | $14.20 | 15,784,397.0 | -2.95% |
| Oct 09, 2024 | $198.4 | $185.2 | $13.14 | 13,267,468.0 | -1.71% |
| Oct 08, 2024 | $198.5 | $184.4 | $14.04 | 20,538,432.0 | +3.28% |
Microstrategy Inc Stock (MSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microstrategy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microstrategy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microstrategy Inc Stock (MSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $255.8 | $220.8 | $34.93 | 74,273,154.0 | -6.83% |
| Oct, 2024 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| Sep, 2024 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| Aug, 2024 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| Jul, 2024 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| Jun, 2024 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| May, 2024 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| Apr, 2024 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| Mar, 2024 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| Feb, 2024 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| Jan, 2024 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
Microstrategy Inc Stock (MSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| Nov, 2023 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| Oct, 2023 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| Sep, 2023 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| Aug, 2023 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| Jul, 2023 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| Jun, 2023 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| May, 2023 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| Apr, 2023 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| Mar, 2023 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| Feb, 2023 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| Jan, 2023 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
Microstrategy Inc Stock (MSTR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.38 | $13.26 | $8.12 | 101,682,920.0 | -28.53% |
| Nov, 2022 | $27.88 | $15.23 | $12.64 | 192,943,720.0 | -25.95% |
| Oct, 2022 | $29.00 | $19.81 | $9.19 | 87,562,340.0 | +26.03% |
| Sep, 2022 | $26.80 | $18.35 | $8.45 | 140,161,670.0 | -8.33% |
| Aug, 2022 | $36.20 | $22.27 | $13.93 | 124,821,790.0 | -19.05% |
| Jul, 2022 | $29.95 | $16.00 | $13.95 | 157,650,540.0 | +74.11% |
| Jun, 2022 | $26.70 | $14.39 | $12.31 | 209,217,450.0 | -37.93% |
| May, 2022 | $36.95 | $13.41 | $23.54 | 287,948,290.0 | -25.26% |
| Apr, 2022 | $50.86 | $35.30 | $15.56 | 69,612,760.0 | -27.17% |
| Mar, 2022 | $52.28 | $36.32 | $15.96 | 95,212,550.0 | +9.78% |
| Feb, 2022 | $46.30 | $33.20 | $13.11 | 103,757,400.0 | +20.38% |
| Jan, 2022 | $57.63 | $30.72 | $26.91 | 125,790,610.0 | -32.41% |
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):