Free Trial

MicroStrategy (MSTR) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free MSTR Stock Alerts
$1,584.50
+144.52 (+10.04%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

MicroStrategy Stock Price Performance

5 Day
Performance
+27.17%
1 Month
Performance
+31.15%
3 Month
Performance
+126.50%
6 Month
Performance
+225.88%
Year-To-Date
Performance
+150.86%
1 Year
Performance
+450.98%
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 True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

MSTR Stock Chart for Saturday, May, 18, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s PRIME is Set to Shock the World (Ad)

Must-See: Elon's New Invention is Absolutely Insane When you click here and see what Elon Musk’s new invention does…You will NOT believe it. But Elon just tested this in a real human… And the result was mind-blowing.

Click here for the full story…
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
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

Related Companies:
This page (NASDAQ:MSTR) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
What’s Really Next for America…
Porter & Company
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
4 Cryptos BETTER than Bitcoin
True Market Insiders