Get the Stockscreener App
388.84
9.94%
35.15
After Hours:
393.30
4.46
+1.15%
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 27, 2024, is $388.84.
- 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 1,166% to $388.84 now.
- The 52-week high stock price for MSTR is $543.00, representing a 39.65% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $43.87, indicating a -88.72% 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 27, 2024 | $397.7 | $372.5 | $25.16 | 34,719,267.0 | +9.94% |
| Nov 26, 2024 | $403.0 | $338.7 | $64.33 | 47,392,114.0 | -12.33% |
| Nov 25, 2024 | $440.8 | $383.8 | $56.95 | 39,240,473.0 | -4.37% |
| Nov 22, 2024 | $453.0 | $393.1 | $59.90 | 55,541,661.0 | +6.19% |
| Nov 21, 2024 | $543.0 | $371.8 | $171.2 | 99,501,454.0 | -16.16% |
| Nov 20, 2024 | $504.8 | $457.3 | $47.53 | 68,920,193.0 | +10.05% |
| Nov 19, 2024 | $449.0 | $381.0 | $68.00 | 50,228,377.0 | +11.89% |
| Nov 18, 2024 | $388.5 | $339.4 | $49.11 | 32,361,013.0 | +12.96% |
| Nov 15, 2024 | $349.9 | $324.1 | $25.84 | 25,629,094.0 | +3.96% |
| Nov 14, 2024 | $348.0 | $318.6 | $29.38 | 26,350,451.0 | -0.22% |
| Nov 13, 2024 | $383.4 | $321.7 | $61.70 | 45,597,596.0 | -7.91% |
| Nov 12, 2024 | $360.9 | $325.5 | $35.39 | 39,136,485.0 | +4.88% |
| Nov 11, 2024 | $351.7 | $293.3 | $58.43 | 45,846,407.0 | +25.73% |
| Nov 08, 2024 | $279.4 | $262.6 | $16.78 | 18,664,161.0 | -0.14% |
| Nov 07, 2024 | $280.8 | $252.7 | $28.10 | 23,530,911.0 | +5.04% |
| Nov 06, 2024 | $261.2 | $242.7 | $18.51 | 25,849,140.0 | +13.17% |
| 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% |
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 | $543.0 | $220.8 | $322.2 | 770,036,367.0 | +59.03% |
| 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% |
0.37%
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):