Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free MSTR Stock Alerts
$1,295.81
+27.00 (+2.13%)
(As of 12:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MicroStrategy Stock Price Performance

5 Day
Performance
+12.57%
1 Month
Performance
-11.64%
3 Month
Performance
+150.28%
6 Month
Performance
+168.49%
Year-To-Date
Performance
+101.30%
1 Year
Performance
+289.15%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

MSTR Stock Chart for Tuesday, May, 7, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump Asset Seizure Threat Alert: Could Your Savings Be Next? (Ad)

Trump Asset Seizures Threat A Warning For 401K Owners?

Request Your FREE WEALTH PROTECTION GUIDE
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
02/26/2024$687.44$796.48
+15.86%		$809.95$687.942.25 million shs$13.52 billion
02/23/2024$713.15$687.44
-3.61%		$704.29$678.06737,987 shs$9.98 billion
02/22/2024$672.80$713.15
+6.00%		$723.25$680.001.04 million shs$10.35 billion
02/21/2024$704.98$672.80
-4.56%		$685.38$664.26695,416 shs$9.77 billion
02/20/2024$699.56$704.98
+0.77%		$721.98$670.27964,892 shs$10.24 billion
02/19/2024$699.56$699.56$740.00$689.381.34 million shs$10.16 billion
02/16/2024$718.00$699.56
-2.57%		$740.00$689.381.34 million shs$10.16 billion
02/15/2024$769.88$718.00
-6.74%		$806.76$707.512.37 million shs$10.43 billion
02/14/2024$686.02$769.88
+12.22%		$774.84$734.172.04 million shs$11.18 billion
02/13/2024$717.52$686.02
-4.39%		$701.22$655.551.38 million shs$9.96 billion
02/12/2024$646.32$717.52
+11.02%		$725.00$650.172.30 million shs$10.42 billion
02/09/2024$587.81$646.32
+9.95%		$648.90$614.122.47 million shs$9.38 billion
02/08/2024$508.01$587.81
+15.71%		$588.46$525.052.26 million shs$8.54 billion
02/07/2024$498.00$508.01
+2.01%		$508.63$467.491.09 million shs$7.38 billion
02/06/2024$490.60$498.00
+1.51%		$509.19$493.12684,704 shs$7.23 billion

Related Companies:
This page (NASDAQ:MSTR) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The best inflation-proof investment
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Elon to Transform U.S. Economy?
Porter & Company