Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

MSTR Stock Chart for Tuesday, May, 28, 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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings