Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Nvidia CEO Says It Will Be “the Next Revolution” Beyond AI (From Banyan Hill Publishing) (Ad)
Free MSTR Stock Alerts
$1,292.97
+10.59 (+0.83%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MicroStrategy Stock Price Performance

5 Day
Performance
+4.24%
1 Month
Performance
-24.15%
3 Month
Performance
+148.88%
6 Month
Performance
+207.69%
Year-To-Date
Performance
+104.71%
1 Year
Performance
+293.74%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

MSTR Stock Chart for Tuesday, April, 30, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
02/05/2024$500.10$490.60
-1.90%		$503.48$482.00858,376 shs$7.12 billion
02/02/2024$503.48$500.10
-0.67%		$509.00$491.00607,766 shs$7.26 billion
02/01/2024$501.21$503.48
+0.45%		$515.06$495.96625,107 shs$7.31 billion
01/31/2024$519.51$501.21
-3.52%		$527.89$499.43927,015 shs$7.28 billion
01/30/2024$513.81$519.51
+1.11%		$525.80$507.64735,290 shs$7.54 billion
01/29/2024$494.50$513.81
+3.90%		$524.97$490.211.36 million shs$7.46 billion

Related Companies:
This page (NASDAQ:MSTR) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press