1,290.12
5.82%
+67.11
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 May 06, 2024, is $1,290.12.
- Microstrategy Inc. all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Microstrategy Inc. stock price recorded was $90.00 on March 19, 2020. Since then, Microstrategy Inc.'s stock price has risen over 1,333% to $1,290.12 now.
- The 52-week high stock price for MSTR is $1,999.99, representing a 55.02% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for MSTR is $266.00, indicating a -79.38% decrease from the current share price, occurred on June 15, 2023.
- 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 |
---|---|---|---|---|---|
May 06, 2024 | $1,339.0 | $1,265.0 | $74.00 | 1,160,693.0 | +5.69% |
May 03, 2024 | $1,242.0 | $1,172.8 | $69.18 | 1,518,182.0 | +8.29% |
May 02, 2024 | $1,142.3 | $1,041.8 | $100.5 | 1,523,388.0 | +9.84% |
May 01, 2024 | $1,109.3 | $1,010.0 | $99.33 | 1,910,294.0 | -3.45% |
Apr 30, 2024 | $1,215.4 | $1,063.2 | $152.2 | 2,469,015.0 | -17.63% |
Apr 29, 2024 | $1,308.4 | $1,228.4 | $80.00 | 979,696.0 | +0.83% |
Apr 26, 2024 | $1,286.0 | $1,204.0 | $81.96 | 874,692.0 | +3.38% |
Apr 25, 2024 | $1,267.7 | $1,201.1 | $66.58 | 760,707.0 | -2.00% |
Apr 24, 2024 | $1,345.0 | $1,260.0 | $85.00 | 936,763.0 | -5.45% |
Apr 23, 2024 | $1,394.5 | $1,298.9 | $95.56 | 1,039,116.0 | +1.10% |
Apr 22, 2024 | $1,347.9 | $1,208.0 | $139.9 | 1,905,650.0 | +12.77% |
Apr 19, 2024 | $1,258.6 | $1,166.2 | $92.41 | 1,456,906.0 | -2.82% |
Apr 18, 2024 | $1,287.9 | $1,168.4 | $119.5 | 1,807,588.0 | +1.69% |
Apr 17, 2024 | $1,264.2 | $1,132.0 | $132.2 | 2,023,956.0 | -5.26% |
Apr 16, 2024 | $1,328.5 | $1,215.2 | $113.3 | 1,704,796.0 | -6.13% |
Apr 15, 2024 | $1,490.0 | $1,321.1 | $168.9 | 1,599,938.0 | -9.71% |
Apr 12, 2024 | $1,537.8 | $1,433.0 | $104.8 | 1,280,308.0 | -4.65% |
Apr 11, 2024 | $1,578.4 | $1,510.1 | $68.28 | 1,431,668.0 | -0.91% |
Apr 10, 2024 | $1,566.0 | $1,373.8 | $192.2 | 1,908,818.0 | +8.67% |
Apr 09, 2024 | $1,480.2 | $1,375.0 | $105.2 | 1,662,772.0 | -4.74% |
Apr 08, 2024 | $1,623.8 | $1,491.2 | $132.6 | 1,985,312.0 | +5.13% |
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 |
---|---|---|---|---|---|
May, 2024 | $1,339.0 | $1,010.0 | $329.0 | 6,112,557.0 | +21.37% |
Apr, 2024 | $1,739.7 | $1,063.2 | $676.5 | 35,877,486.0 | -37.52% |
Mar, 2024 | $2,000.0 | $992.0 | $1,008.0 | 74,592,760.0 | +66.65% |
Feb, 2024 | $1,040.0 | $467.5 | $572.5 | 34,225,487.0 | +104.07% |
Jan, 2024 | $727.8 | $438.7 | $289.0 | 30,559,791.0 | -20.65% |
Microstrategy Inc. Stock (MSTR) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $689.4 | $503.4 | $186.0 | 23,466,844.0 | +26.75% |
Nov, 2023 | $535.2 | $412.4 | $122.9 | 20,902,873.0 | +17.69% |
Oct, 2023 | $449.5 | $307.1 | $142.4 | 16,319,455.0 | +28.97% |
Sep, 2023 | $367.6 | $310.1 | $57.50 | 9,750,538.0 | -8.18% |
Aug, 2023 | $438.0 | $322.3 | $115.7 | 13,902,922.0 | -18.35% |
Jul, 2023 | $475.1 | $346.0 | $129.1 | 17,551,065.0 | +27.88% |
Jun, 2023 | $352.8 | $266.0 | $86.75 | 21,052,835.0 | +13.52% |
May, 2023 | $332.9 | $266.5 | $66.42 | 18,311,702.0 | -8.15% |
Apr, 2023 | $347.6 | $278.4 | $69.26 | 15,795,437.0 | +12.34% |
Mar, 2023 | $295.4 | $188.3 | $107.1 | 20,927,142.0 | +11.46% |
Feb, 2023 | $315.0 | $236.5 | $78.46 | 10,475,928.0 | +4.19% |
Jan, 2023 | $262.1 | $139.4 | $122.7 | 13,235,874.0 | +77.81% |
Microstrategy Inc. Stock (MSTR) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $213.8 | $132.6 | $81.22 | 10,168,292.0 | -28.53% |
Nov, 2022 | $278.8 | $152.3 | $126.4 | 19,294,372.0 | -25.95% |
Oct, 2022 | $290.0 | $198.1 | $91.88 | 8,756,234.0 | +26.03% |
Sep, 2022 | $268.0 | $183.5 | $84.50 | 14,016,167.0 | -8.33% |
Aug, 2022 | $362.0 | $222.7 | $139.3 | 12,482,179.0 | -19.05% |
Jul, 2022 | $299.5 | $160.0 | $139.5 | 15,765,054.0 | +74.11% |
Jun, 2022 | $267.0 | $143.9 | $123.1 | 20,921,745.0 | -37.93% |
May, 2022 | $369.5 | $134.1 | $235.4 | 28,794,829.0 | -25.26% |
Apr, 2022 | $508.6 | $353.0 | $155.6 | 6,961,276.0 | -27.17% |
Mar, 2022 | $522.8 | $363.2 | $159.6 | 9,521,255.0 | +9.78% |
Feb, 2022 | $463.0 | $332.0 | $131.1 | 10,375,740.0 | +20.38% |
Jan, 2022 | $576.3 | $307.2 | $269.1 | 12,579,061.0 | -32.41% |
Cap:
|
Volume (24h):