About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSTR
Shares jumped about 4% on the heels of the bitcoin proxy announcing that it was targeting a capital raise of up to $2 billion of preferred stock. MicroStrategy said the target was to further strengthen its balance sheet and acquire more bitcoin.
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- MicroStrategy Non-GAAP EPS of $5.62, revenue of $124.5M misses by $7.68M
- MicroStrategy Q4 2023 Earnings Preview
- MicroStrategy, Marathon, Coinbase extend declines as bitcoin slumps
- Why did Riot Platforms stock go down today? Bitcoin pares gains
- Biggest stock movers today: Hertz Global, Crypto-linked stocks, Southwestern Energy, and more
- Cryptos, bitcoin stocks, including MicroStrategy, jump after ETFs approved (updated)
- Hysteria over a spot Bitcoin ETF reaches fever pitch: Why is it such a big deal?
- Biggest stock movers today: Crypto stocks, SoFi Technologies, Bloomin' Brands and more
- Cryptocurrency-linked stocks rally as Bitcoin surpasses the $45K milestone
- MicroStrategy buys $616M more of bitcoin, swelling stash to almost $5.9B
- Crypto stocks BIT Mining, Greenidge, Marathon Digital climb on ETF hopes
- Marathon Digital, MicroStrategy, Coinbase among crypto stocks reaching 52-week highs
- Crypto stocks trading ‘like a mania’ have room to grow - Galaxy Digital CEO
- Biggest stock movers today: BlackBerry, Zoom Video, Cigna, Macy's, crypto stocks and more
- Cryptocurrency-linked stocks witness downturn as Bitcoin extends losses
- Crypto-related stocks climb as bitcoin approaches $44K resistance
- Biggest stock movers today: Spotify, Uber Technologies, crypto-related stocks and more
- Cryptocurrency stocks rally as Bitcoin surges past $41,800
- MicroStrategy buys $600M of bitcoin in November, the most in over 2 years
- MicroStrategy director Rickertsen sells stock worth over $1M - filing
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 23 | 373.12 | 371.75 |
390.2
|
370.7
|
23.3M | -1.11% | |||
| Jan 22 | 377.31 | 384.91 |
390.35
|
371.05
|
16.0M | -3.03% | |||
| Jan 21 | 389.1 | 395.45 |
404.42
|
367.76
|
26.2M | -1.87% | |||
| Jan 17 | 396.5 | 383.28 |
398.68
|
380.15
|
24.3M | 8.04% | |||
| Jan 16 | 367 | 357.89 |
370.26
|
345.8
|
14.8M | 1.77% | |||
| Jan 15 | 360.62 | 357.81 |
368.42
|
353.01
|
19.9M | 5.39% | |||
| Jan 14 | 342.17 | 343 |
354.9
|
331.3
|
17.9M | 4.19% | |||
| Jan 13 | 328.4 | 309.95 |
329.6
|
303.8
|
15.9M | 0.15% | |||
| Jan 10 | 327.91 | 330.31 |
337
|
317.91
|
16.5M | -1.14% | |||
| Jan 8 | 331.7 | 335.24 |
344.39
|
317.22
|
18.3M | -2.85% | |||
| Jan 7 | 341.42 | 366.47 |
371.28
|
335.3
|
24.7M | -9.94% | |||
| Jan 6 | 379.09 | 349.85 |
383.02
|
335.5
|
26.7M | 11.61% | |||
| Jan 3 | 339.66 | 303 |
343.4
|
301.77
|
25.0M | 13.22% | |||
| Jan 2 | 300.01 | 300.11 |
310.8
|
292.32
|
17.9M | 3.59% | |||
| Dec 31, 2024 | 289.62 | 316.96 |
317.91
|
285.01
|
22.5M | -4.4% | |||
| Dec 30, 2024 | 302.96 | 319.4 |
320.01
|
301.75
|
25.8M | -8.19% | |||
| Dec 27, 2024 | 330 | 342.3 |
342.7
|
323.2
|
13.8M | -3.24% | |||
| Dec 26, 2024 | 341.05 | 350.3 |
351.8
|
340
|
13.3M | -4.78% | |||
| Dec 24, 2024 | 358.18 | 343.5 |
361
|
342.7
|
16.4M | 7.81% | |||
| Dec 23, 2024 | 332.23 | 358 |
359.74
|
329.08
|
21.7M | -8.78% | |||
| Dec 20, 2024 | 364.2 | 319.37 |
364.88
|
317
|
44.9M | 11.56% | |||
| Dec 19, 2024 | 326.46 | 365.44 |
367.5
|
323.48
|
26.9M | -6.63% | |||
| Dec 18, 2024 | 349.64 | 386 |
390.32
|
338
|
24.4M | -9.52% | |||
| Dec 17, 2024 | 386.42 | 413.45 |
415.68
|
386.01
|
21.8M | -5.41% | |||
| Dec 16, 2024 | 408.5 | 424.87 |
437.61
|
406.45
|
31.1M | -0.04% | |||
| Dec 13, 2024 | 408.67 | 400.07 |
409.71
|
388.88
|
21.5M | 4.20% | |||
| Dec 12, 2024 | 392.19 | 413.71 |
415.8
|
386.11
|
21.1M | -4.67% | |||
| Dec 11, 2024 | 411.4 | 385.66 |
412.68
|
385.5
|
27.6M | 9.03% | |||
| Dec 10, 2024 | 377.32 | 373.37 |
379.8
|
356.05
|
20.1M | 3.28% | |||
| Dec 9, 2024 | 365.34 | 394 |
399.8
|
363.44
|
22.6M | -7.51% | |||
| Dec 6, 2024 | 395.01 | 395.29 |
405
|
384.02
|
26.2M | 2.23% | |||
| Dec 5, 2024 | 386.4 | 440.12 |
444.94
|
379.35
|
46.2M | -4.83% | |||
| Dec 4, 2024 | 406 | 380 |
409.97
|
365.6
|
29.9M | 8.72% | |||
| Dec 3, 2024 | 373.43 | 367.85 |
393.12
|
362.67
|
22.8M | -1.81% | |||
| Dec 2, 2024 | 380.3 | 393.64 |
398.79
|
374.36
|
23.4M | -1.85% | |||
| Nov 29, 2024 | 387.47 | 405.75 |
417.62
|
381
|
22.0M | -0.35% | |||
| Nov 27, 2024 | 388.84 | 384.29 |
397.66
|
372.5
|
34.9M | 9.94% | |||
| Nov 26, 2024 | 353.69 | 382.78 |
403
|
338.67
|
47.9M | -12.33% | |||
| Nov 25, 2024 | 403.45 | 440.75 |
440.75
|
383.8
|
40.2M | -4.37% | |||
| Nov 22, 2024 | 421.88 | 403.6 |
453
|
393.1
|
55.9M | 6.19% | |||
| Nov 21, 2024 | 397.28 | 535.63 |
543
|
371.84
|
100M | -16.16% | |||
| Nov 20, 2024 | 473.83 | 463.4 |
504.83
|
457.3
|
70.2M | 10.05% | |||
| Nov 19, 2024 | 430.54 | 389.5 |
449
|
381
|
51.0M | 11.89% | |||
| Nov 18, 2024 | 384.79 | 345.42 |
388.49
|
339.38
|
32.7M | 12.96% | |||
| Nov 15, 2024 | 340.65 | 336.6 |
349.94
|
324.1
|
25.8M | 3.96% | |||
| Nov 14, 2024 | 327.67 | 341.77 |
348
|
318.62
|
26.6M | -0.22% | |||
| Nov 13, 2024 | 328.38 | 366.98 |
383.4
|
321.7
|
46.2M | -7.91% | |||
| Nov 12, 2024 | 356.59 | 334.77 |
360.89
|
325.5
|
39.7M | 4.88% | |||
| Nov 11, 2024 | 340 | 297 |
351.73
|
293.3
|
47.3M | 25.73% | |||
| Nov 8, 2024 | 270.42 | 275.58 |
279.38
|
262.6
|
18.8M | -0.14% | |||
| Nov 7, 2024 | 270.81 | 256.8 |
280.8
|
252.7
|
23.9M | 5.04% | |||
| Nov 6, 2024 | 257.81 | 260 |
261.2
|
242.69
|
26.3M | 13.17% | |||
| Nov 5, 2024 | 227.8 | 233.34 |
243.46
|
225.43
|
18.0M | 2.16% | |||
| Nov 4, 2024 | 222.99 | 226.97 |
231.68
|
220.82
|
13.4M | -2.93% | |||
| Nov 1, 2024 | 229.71 | 245.33 |
255.75
|
225.93
|
26.3M | -6.05% | |||
| Oct 31, 2024 | 244.5 | 251.12 |
252.88
|
237
|
22.0M | -1.14% | |||
| Oct 30, 2024 | 247.31 | 246.5 |
255.8
|
239
|
20.6M | -4.23% | |||
| Oct 29, 2024 | 258.24 | 264.25 |
267.89
|
251.24
|
26.0M | 1.14% | |||
| Oct 28, 2024 | 255.34 | 244.64 |
259.5
|
242.77
|
23.2M | 8.96% | |||
| Oct 25, 2024 | 234.34 | 236.38 |
245.57
|
227.75
|
25.1M | 0% | |||