About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
MSTR
Shares of the cloud services firm slipped more than 5% after Executive Chairman Michael Saylor sold nearly 4,000 shares of MicroStrategy stock last week, according to a regulatory filing.
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Apr 26 | 1282.38 | 1225 |
1285.97
|
1204.01
|
869K | 3.38% | |||
| Apr 25 | 1240.41 | 1226 |
1267.72
|
1201.14
|
754K | -2% | |||
| Apr 24 | 1265.67 | 1327.01 |
1345
|
1260
|
927K | -5.45% | |||
| Apr 23 | 1338.64 | 1311 |
1394.45
|
1298.89
|
1.0M | 1.10% | |||
| Apr 22 | 1324.01 | 1209 |
1347.9
|
1208
|
1.9M | 12.77% | |||
| Apr 19 | 1174.11 | 1237 |
1258.65
|
1166.24
|
1.5M | -2.82% | |||
| Apr 18 | 1208.16 | 1192 |
1287.88
|
1168.43
|
1.8M | 1.69% | |||
| Apr 17 | 1188.05 | 1258 |
1264.22
|
1131.99
|
2.0M | -5.26% | |||
| Apr 16 | 1254.03 | 1306.02 |
1328.5
|
1215.15
|
1.7M | -6.13% | |||
| Apr 15 | 1335.88 | 1470 |
1489.97
|
1321.05
|
1.6M | -9.71% | |||
| Apr 12 | 1479.58 | 1535 |
1537.82
|
1433
|
1.3M | -4.65% | |||
| Apr 11 | 1551.81 | 1543 |
1578.37
|
1510.09
|
1.4M | -0.91% | |||
| Apr 10 | 1566 | 1387.5 |
1566
|
1373.77
|
1.9M | 8.67% | |||
| Apr 9 | 1441.02 | 1478.1 |
1480.17
|
1375
|
1.7M | -4.76% | |||
| Apr 8 | 1512.99 | 1602.1 |
1623.78
|
1491.2
|
2.0M | 5.14% | |||
| Apr 5 | 1439 | 1570 |
1674.25
|
1432
|
2.3M | -10.92% | |||
| Apr 4 | 1615.42 | 1692.98 |
1739.72
|
1610.1
|
2.0M | 0.58% | |||
| Apr 3 | 1606.11 | 1580.01 |
1699.49
|
1568.32
|
2.0M | 1.73% | |||
| Apr 2 | 1578.83 | 1492 |
1592.29
|
1462.94
|
1.9M | -3.54% | |||
| Apr 1 | 1636.74 | 1645.01 |
1690.19
|
1586.56
|
2.0M | -3.98% | |||
| Mar 28 | 1704.56 | 1943 |
1989
|
1645.52
|
4.6M | -11.18% | |||
| Mar 27 | 1919.16 | 1953 |
1999.99
|
1842
|
2.6M | 2.25% | |||
| Mar 26 | 1876.99 | 1882.43 |
1909.5
|
1792
|
2.4M | 1.13% | |||
| Mar 25 | 1856 | 1605 |
1873.65
|
1594.42
|
3.9M | 21.86% | |||
| Mar 22 | 1523 | 1520 |
1594.49
|
1490
|
2.0M | -4.77% | |||
| Mar 21 | 1599.29 | 1594.12 |
1704.36
|
1581.02
|
3.1M | 3.41% | |||
| Mar 20 | 1546.52 | 1423.01 |
1550
|
1363.01
|
3.3M | 9.10% | |||
| Mar 19 | 1417.5 | 1326.07 |
1450
|
1230.12
|
4.4M | -5.67% | |||
| Mar 18 | 1502.76 | 1718.45 |
1734.9
|
1445.01
|
4.5M | -15.69% | |||
| Mar 15 | 1782.36 | 1600.01 |
1815
|
1570
|
4.4M | 6.29% | |||
| Mar 14 | 1676.85 | 1708.01 |
1746
|
1550.77
|
4.9M | -5.06% | |||
| Mar 13 | 1766.15 | 1660 |
1774
|
1620
|
3.6M | 10.85% | |||
| Mar 12 | 1593.35 | 1544 |
1594.97
|
1438
|
3.5M | 7.35% | |||
| Mar 11 | 1484.23 | 1550 |
1657.06
|
1477.35
|
4.1M | 4.11% | |||
| Mar 8 | 1425.59 | 1328.04 |
1451.73
|
1283.66
|
3.7M | 9.66% | |||
| Mar 7 | 1300.02 | 1284.98 |
1321.04
|
1225
|
2.1M | 4.32% | |||
| Mar 6 | 1246.21 | 1140 |
1285.55
|
1131.1
|
3.6M | 18.57% | |||
| Mar 5 | 1051.01 | 1244.19 |
1337.79
|
1035.06
|
5.6M | -21.21% | |||
| Mar 4 | 1334.01 | 1200 |
1359.91
|
1190.01
|
5.3M | 23.59% | |||
| Mar 1 | 1079.39 | 996 |
1080
|
992
|
2.7M | 5.53% | |||
| Feb 29 | 1022.84 | 999 |
1040
|
960.44
|
3.5M | 6.22% | |||
| Feb 28 | 962.95 | 952 |
1008.88
|
915.5
|
4.8M | 10.46% | |||
| Feb 27 | 871.8 | 866.1 |
890
|
841.76
|
2.3M | 9.46% | |||
| Feb 26 | 796.48 | 687.94 |
809.95
|
687.94
|
2.2M | 15.86% | |||
| Feb 23 | 687.44 | 699.01 |
704.28
|
678.06
|
739K | -3.61% | |||
| Feb 22 | 713.15 | 683.7 |
723.25
|
679.99
|
1.0M | 6% | |||
| Feb 21 | 672.8 | 684.3 |
685.38
|
664.26
|
678K | -4.56% | |||
| Feb 20 | 704.98 | 710.79 |
721.98
|
670.27
|
957K | 0.77% | |||
| Feb 16 | 699.56 | 735 |
740
|
689.38
|
1.3M | -2.57% | |||
| Feb 15 | 718 | 792.44 |
806.78
|
707.51
|
2.4M | -6.74% | |||
| Feb 14 | 769.88 | 746 |
774.84
|
734.16
|
2.0M | 12.22% | |||
| Feb 13 | 686.02 | 675 |
701.22
|
655.55
|
1.4M | -4.39% | |||
| Feb 12 | 717.52 | 651.99 |
725.27
|
650.17
|
2.3M | 11.02% | |||
| Feb 9 | 646.32 | 627.4 |
648.9
|
614.11
|
2.5M | 9.95% | |||
| Feb 8 | 587.81 | 530 |
588.46
|
525.05
|
2.2M | 15.71% | |||
| Feb 7 | 508.01 | 499.47 |
508.63
|
467.49
|
1.1M | 2.01% | |||
| Feb 6 | 498 | 493.3 |
509.19
|
493.12
|
690K | 1.51% | |||
| Feb 5 | 490.6 | 502 |
503.48
|
482
|
858K | -1.9% | |||
| Feb 2 | 500.1 | 497.25 |
509
|
491
|
610K | -0.67% | |||
| Feb 1 | 503.48 | 501.8 |
515.06
|
495.96
|
620K | 0% | |||