About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSTR
The bitcoin proxy stock rose 3.8% after Nasdaq announced its addition to the tech-heavy Nasdaq-100 index.
...
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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26, 2023 | 285.1 | 279.8 |
294.89
|
279.2
|
653K | 1.46% | ||||
| May 25, 2023 | 280.99 | 287.91 |
288.84
|
272.85
|
877K | -1.21% | ||||
| May 24, 2023 | 284.43 | 282 |
286.95
|
276.63
|
805K | -1.69% | ||||
| May 23, 2023 | 289.33 | 299.19 |
301.2
|
288.26
|
642K | -1.63% | ||||
| May 22, 2023 | 294.12 | 287.78 |
297.06
|
286.02
|
590K | 2.03% | ||||
| May 19, 2023 | 288.28 | 290.9 |
291.96
|
282.58
|
373K | 0.24% | ||||
| May 18, 2023 | 287.58 | 289 |
297.21
|
280.01
|
667K | -1.03% | ||||
| May 17, 2023 | 290.57 | 271.49 |
291.05
|
269.26
|
609K | 6.26% | ||||
| May 16, 2023 | 273.44 | 277.5 |
283
|
272.37
|
464K | -3.21% | ||||
| May 15, 2023 | 282.5 | 280 |
286.88
|
276
|
649K | 4.24% | ||||
| May 12, 2023 | 271 | 284.9 |
286.59
|
266.51
|
1.1M | -5.7% | ||||
| May 11, 2023 | 287.37 | 311.35 |
311.35
|
284.76
|
1.5M | -8.8% | ||||
| May 10, 2023 | 315.11 | 313.24 |
325.65
|
305
|
1.3M | 3.85% | ||||
| May 9, 2023 | 303.43 | 297.51 |
310
|
289.63
|
721K | 2.97% | ||||
| May 8, 2023 | 294.67 | 311.15 |
311.74
|
294
|
1.0M | -9.81% | ||||
| May 5, 2023 | 326.72 | 313 |
328.72
|
312
|
908K | 4.64% | ||||
| May 4, 2023 | 312.23 | 311.15 |
321.19
|
307.5
|
713K | 2.62% | ||||
| May 3, 2023 | 304.25 | 320.49 |
321.89
|
301.68
|
1.2M | -7.24% | ||||
| May 2, 2023 | 328.01 | 310.14 |
332.93
|
305.13
|
1.4M | 6.68% | ||||
| May 1, 2023 | 307.47 | 320 |
323.36
|
304.24
|
901K | -6.37% | ||||
| Apr 28, 2023 | 328.38 | 313.04 |
328.98
|
308.09
|
761K | 3.06% | ||||
| Apr 27, 2023 | 318.64 | 306.51 |
318.88
|
296.01
|
1.0M | 6.40% | ||||
| Apr 26, 2023 | 299.46 | 310.5 |
321.64
|
296.3
|
1.1M | 2.94% | ||||
| Apr 25, 2023 | 290.91 | 282.36 |
296.89
|
280.15
|
560K | 1.96% | ||||
| Apr 24, 2023 | 285.33 | 291.03 |
297.95
|
283
|
567K | -1.96% | ||||
| Apr 21, 2023 | 291.02 | 297.34 |
300.5
|
287.74
|
658K | -1.25% | ||||
| Apr 20, 2023 | 294.71 | 310.27 |
312.9
|
292.27
|
823K | -6.36% | ||||
| Apr 19, 2023 | 314.72 | 319.88 |
321.99
|
312.9
|
623K | -4.59% | ||||
| Apr 18, 2023 | 329.85 | 325 |
334
|
324
|
998K | 5.37% | ||||
| Apr 17, 2023 | 313.03 | 321.73 |
322.47
|
312.2
|
770K | -6.21% | ||||
| Apr 14, 2023 | 333.75 | 342.85 |
347.63
|
324.61
|
872K | -2.05% | ||||
| Apr 13, 2023 | 340.72 | 330.42 |
345
|
327
|
1.1M | 5.54% | ||||
| Apr 12, 2023 | 322.83 | 334.25 |
335.74
|
318.34
|
880K | -2.86% | ||||
| Apr 11, 2023 | 332.35 | 321.91 |
337.82
|
318.1
|
1.4M | 6.26% | ||||
| Apr 10, 2023 | 312.78 | 290 |
312.94
|
285
|
995K | 7.82% | ||||
| Apr 6, 2023 | 290.1 | 286.51 |
295.48
|
278.37
|
426K | -0.25% | ||||
| Apr 5, 2023 | 290.84 | 303.45 |
307
|
283.51
|
811K | -2.72% | ||||
| Apr 4, 2023 | 298.98 | 299.58 |
301.36
|
285.74
|
622K | 0.53% | ||||
| Apr 3, 2023 | 297.39 | 290.99 |
301
|
288.16
|
761K | 1.73% | ||||
| Mar 31, 2023 | 292.32 | 283.46 |
295.4
|
280
|
1.0M | 4.69% | ||||
| Mar 30, 2023 | 279.23 | 287.9 |
288.5
|
274.57
|
704K | -1.69% | ||||
| Mar 29, 2023 | 284.03 | 257.8 |
285.42
|
255.45
|
1.0M | 14.41% | ||||
| Mar 28, 2023 | 248.26 | 236.77 |
248.54
|
232.5
|
671K | 3.89% | ||||
| Mar 27, 2023 | 238.96 | 259.86 |
260.21
|
230.72
|
1.1M | -6.9% | ||||
| Mar 24, 2023 | 256.67 | 259.14 |
263.48
|
247.31
|
657K | -2.53% | ||||
| Mar 23, 2023 | 263.33 | 249.01 |
271
|
248.04
|
1.1M | 6.67% | ||||
| Mar 22, 2023 | 246.86 | 276 |
278.09
|
246.01
|
1.1M | -9.7% | ||||
| Mar 21, 2023 | 273.38 | 268.99 |
278.93
|
260.65
|
880K | 3.57% | ||||
| Mar 20, 2023 | 263.96 | 280.43 |
281.73
|
258.37
|
1.3M | -1.38% | ||||
| Mar 17, 2023 | 267.66 | 255.53 |
274
|
249.01
|
2.0M | 11.03% | ||||
| Mar 16, 2023 | 241.08 | 225.18 |
245.11
|
223.27
|
770K | 5.95% | ||||
| Mar 15, 2023 | 227.55 | 227 |
234.98
|
216.53
|
690K | -0.84% | ||||
| Mar 14, 2023 | 229.47 | 239.08 |
244.41
|
222.09
|
1.1M | 2.83% | ||||
| Mar 13, 2023 | 223.16 | 202.02 |
229.62
|
196.35
|
1.5M | 16.22% | ||||
| Mar 10, 2023 | 192.01 | 205.75 |
207.58
|
188.3
|
1.3M | -8.92% | ||||
| Mar 9, 2023 | 210.82 | 230.35 |
231.43
|
210.11
|
819K | -9.41% | ||||
| Mar 8, 2023 | 232.72 | 230.4 |
234.94
|
227
|
470K | 0.55% | ||||
| Mar 7, 2023 | 231.44 | 236 |
241
|
230.93
|
494K | -2.53% | ||||
| Mar 6, 2023 | 237.45 | 249.35 |
252.04
|
237.05
|
477K | -3.83% | ||||
| Mar 3, 2023 | 246.91 | 240.2 |
252.34
|
236.85
|
758K | 0% | ||||