Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ Unveiled: NVIDIA’s 'Secret Royalty' Program (From Behind the Markets) (Ad) Free MSTR Stock Alerts

MicroStrategy (MSTR) Stock Chart & Stock Price History

$114.30
-5.27 (-4.41%)
(As of 09/6/2024 08:49 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

MicroStrategy Stock Price Performance

5 Day
Performance
-6.56%
1 Month
Performance
-15.95%
3 Month
Performance
-28.39%
6 Month
Performance
-19.82%
Year-To-Date
Performance
+80.96%
1 Year
Performance
+220.82%
Ad StockEarnings
Forget polls, focus on these 5 tickers
With all the geopolitical tensions in the world… all the inflation… all the expectations of a new round of Fed interest rate cuts… It’s no wonder gold is on a tear. In fact, the yellow metal’s up about 23% for the year (and likely to march much higher). But did you know that gold miners are doing even better?
Click Here to Get Your Free Top 10 Gold Stocks Report

MSTR Stock Chart for Monday, September, 9, 2024

MSTR Chart by TradingView

MicroStrategy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024$119.57$114.30
-4.41%		$124.69$113.698.78 million shs$20.27 billion
09/05/2024$124.85$119.57
-4.23%		$126.83$119.436.04 million shs$21.21 billion
09/04/2024$122.32$124.85
+2.07%		$125.98$117.947.91 million shs$22.14 billion
09/03/2024$132.42$122.32
-7.63%		$132.73$122.198.22 million shs$21.70 billion
09/02/2024$132.42$132.42$135.25$128.307.80 million shs$23.49 billion
08/30/2024$132.56$132.42
-0.11%		$135.25$128.307.79 million shs$23.49 billion
44-year Wall Street Vet: “Permanent devastation is coming to America” (Ad)

After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. But now a looming disaster is threatening America. And it's unlike anything we've ever experienced before.

The information in this video is crucially valuable.
08/29/2024$132.09$132.56
+0.36%		$139.43$131.028.41 million shs$23.51 billion
08/28/2024$140.01$132.09
-5.66%		$138.40$130.738.83 million shs$2.34 billion
08/27/2024$146.90$140.01
-4.69%		$145.24$138.1910.59 million shs$2.48 billion
08/26/2024$150.01$146.90
-2.07%		$152.33$146.6010.38 million shs$2.61 billion
08/23/2024$133.81$150.01
+12.11%		$151.81$135.5317.69 million shs$2.66 billion
08/22/2024$141.42$133.81
-5.38%		$141.73$133.707.95 million shs$2.37 billion
08/21/2024$133.69$141.42
+5.78%		$142.58$132.8711.69 million shs$2.51 billion
08/20/2024$135.35$133.69
-1.23%		$141.36$130.6311.21 million shs$2.37 billion
08/19/2024$133.04$135.35
+1.74%		$136.40$131.196.56 million shs$2.40 billion
08/16/2024$131.93$133.04
+0.84%		$136.32$127.4111.33 million shs$2.36 billion
08/15/2024$130.37$131.93
+1.20%		$139.00$130.7310.79 million shs$2.34 billion
08/14/2024$135.38$130.37
-3.70%		$137.40$129.338.51 million shs$2.31 billion
08/13/2024$131.46$135.38
+2.98%		$139.99$130.268.10 million shs$2.40 billion
08/12/2024$135.37$131.46
-2.89%		$139.21$129.226.91 million shs$2.33 billion
08/09/2024$135.99$135.37
-0.46%		$136.69$129.577.30 million shs$2.40 billion
08/08/2024$124.69$135.99
+9.07%		$136.76$128.069.94 million shs$2.41 billion
08/07/2024$136.92$124.69
-8.94%		$142.10$124.0110.89 million shs$22.12 billion
08/06/2024$130.90$136.92
+4.60%		$139.49$126.2212.22 million shs$24.29 billion
08/05/2024$144.80$130.90
-9.60%		$135.43$102.7022.56 million shs$23.22 billion
08/02/2024$151.18$144.80
-4.22%		$159.09$141.7114.07 million shs$25.69 billion
08/01/2024$161.44$151.18
-6.36%		$163.44$148.2011.48 million shs$26.82 billion
07/31/2024$160.41$161.44
+0.65%		$168.50$160.867.48 million shs$28.64 billion
07/30/2024$168.49$160.41
-4.79%		$169.50$159.259.13 million shs$28.46 billion
07/29/2024$175.27$168.49
-3.87%		$183.70$167.1312.73 million shs$29.89 billion
07/26/2024$160.65$175.27
+9.10%		$177.70$168.9514.09 million shs$31.09 billion
07/25/2024$167.27$160.65
-3.96%		$167.79$150.7714.74 million shs$28.50 billion
07/24/2024$172.18$167.27
-2.85%		$176.95$166.7013.74 million shs$29.67 billion
07/23/2024$180.01$172.18
-4.35%		$179.80$171.5010.68 million shs$30.54 billion
07/22/2024$177.85$180.01
+1.21%		$181.07$173.7715.34 million shs$31.93 billion
07/19/2024$155.52$177.85
+14.36%		$178.50$156.5020.37 million shs$31.55 billion
07/18/2024$159.00$155.52
-2.19%		$163.70$151.6310.17 million shs$27.58 billion
07/17/2024$166.43$159.00
-4.46%		$167.41$153.0017.16 million shs$28.21 billion
07/16/2024$161.13$166.43
+3.29%		$167.58$157.6415.76 million shs$29.52 billion
07/15/2024$139.68$161.13
+15.36%		$163.90$149.2424.41 million shs$28.58 billion
44-year Wall Street Vet: “Permanent devastation is coming to America” (Ad)

After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. But now a looming disaster is threatening America. And it's unlike anything we've ever experienced before.

The information in this video is crucially valuable.
07/12/2024$135.86$139.68
+2.81%		$143.54$132.4210.61 million shs$24.78 billion
07/11/2024$130.57$135.86
+4.05%		$143.20$132.9213.52 million shs$24.10 billion
07/10/2024$130.18$130.57
+0.30%		$134.50$129.606.36 million shs$23.16 billion
07/09/2024$129.06$130.18
+0.87%		$132.00$127.818.91 million shs$23.09 billion
07/08/2024$128.17$129.06
+0.69%		$132.50$125.888.67 million shs$22.89 billion
07/05/2024$130.21$128.17
-1.56%		$129.92$120.2314.99 million shs$22.74 billion
07/04/2024$130.21$130.21$132.80$127.356.66 million shs$23.10 billion
07/03/2024$132.02$130.21
-1.37%		$132.80$127.356.66 million shs$23.10 billion
07/02/2024$136.60$132.02
-3.35%		$138.44$130.669.21 million shs$23.42 billion
07/01/2024$137.75$136.60
-0.84%		$143.60$136.3114.07 million shs$24.23 billion
06/28/2024$152.54$137.75
-9.70%		$151.90$136.7034.05 million shs$24.44 billion
06/27/2024$145.77$152.54
+4.64%		$153.90$146.359.27 million shs$27.06 billion
06/26/2024$149.57$145.77
-2.54%		$150.50$144.507.49 million shs$25.86 billion
06/25/2024$137.22$149.57
+9.01%		$149.90$139.3413.54 million shs$26.53 billion
06/24/2024$148.38$137.22
-7.52%		$144.89$132.5516.03 million shs$24.34 billion
06/21/2024$146.54$148.38
+1.25%		$149.11$140.9011.49 million shs$26.32 billion
06/20/2024$146.94$146.54
-0.27%		$150.56$142.219.08 million shs$26.00 billion
06/19/2024$146.94$146.94$151.10$144.608.93 million shs$26.07 billion
06/18/2024$150.73$146.94
-2.51%		$151.10$144.608.90 million shs$26.07 billion
06/17/2024$149.55$150.73
+0.78%		$156.90$142.1211.98 million shs$26.74 billion
06/14/2024$148.39$149.55
+0.79%		$153.80$146.1513.76 million shs$26.53 billion
06/13/2024$160.37$148.39
-7.47%		$157.38$144.1021.08 million shs$26.32 billion
06/12/2024$155.55$160.37
+3.10%		$169.27$159.1813.64 million shs$28.45 billion
06/11/2024$159.99$155.55
-2.78%		$156.42$148.6611.39 million shs$27.59 billion
06/10/2024$159.62$159.99
+0.23%		$164.78$156.037.24 million shs$28.38 billion
06/07/2024$165.66$159.62
-3.65%		$171.77$158.5012.58 million shs$28.32 billion

Related Companies:
This page (NASDAQ:MSTR) was last updated on 9/9/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Forget polls, focus on these 5 tickers
With all the geopolitical tensions in the world… all the inflation… all the expectations of a new round of Fed...
StockEarnings | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
Wall Street Insider Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored