MicroStrategy Incorporated (MSTR)

NASDAQ

Currency in USD

Disclaimer

328.92

+13.29(+4.21%)

Closed28/09

Day's Range

315.75

337.55

52 wk Range

132.56

475.09

After Hours

329.80+0.88(+0.27%)

00:59:27

MSTR Historical Data

Assess MSTR share price history. View the open price, closing price, historical highs, lows, changes and % change of the MicroStrategy stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

29/08/2023 - 29/09/2023

Date	Price	Open	High	Low	Vol.	Change %
28/09/2023	328.92	319.80	337.55	315.65	642.27K	+4.21%
27/09/2023	315.63	322.62	326.90	310.10	386.99K	-0.53%
26/09/2023	317.30	324.00	329.00	317.17	380.27K	-3.14%
25/09/2023	327.60	319.50	327.61	315.64	384.38K	+1.48%
22/09/2023	322.81	324.75	328.14	320.57	283.44K	-1.00%
21/09/2023	326.06	325.80	328.66	321.59	364.50K	-2.22%
20/09/2023	333.47	343.50	344.34	333.04	381.10K	-1.71%
19/09/2023	339.26	344.11	350.20	333.50	557.11K	-0.40%
18/09/2023	340.62	351.25	356.33	338.99	577.34K	-0.05%
15/09/2023	340.78	346.40	346.40	336.36	498.80K	-1.62%
14/09/2023	346.40	350.00	361.99	346.04	669.07K	+1.33%
13/09/2023	341.84	347.30	352.56	340.60	472.94K	-1.70%
12/09/2023	347.76	355.00	367.60	345.30	763.87K	+1.48%
11/09/2023	342.68	355.00	356.61	336.00	750.17K	-3.82%
08/09/2023	356.28	352.42	356.28	347.00	459.40K	+0.91%
07/09/2023	353.07	346.50	356.82	337.84	488.78K	+0.68%
06/09/2023	350.70	349.50	359.00	345.26	572.20K	+0.42%
05/09/2023	349.25	351.48	353.97	344.58	300.61K	-0.63%
01/09/2023	351.48	357.54	360.94	346.63	406.85K	-1.69%
31/08/2023	357.53	375.10	375.67	354.24	600.32K	-3.81%
30/08/2023	371.68	375.10	377.32	367.60	604.14K	-2.58%
29/08/2023	381.52	342.23	387.99	341.93	1.52M	+10.79%

Highest

387.99

Change %

-4.49

Average

342.85

Difference

77.89

Lowest

310.10

Markets

FTSE 100

7,601.85

+8.63

+0.11%

DAX

15,323.50

+106.05

+0.70%

Euro Stoxx 50

4,162.95

+31.27

+0.76%

S&P 500

4,299.70

+25.19

+0.59%

Nikkei 225

31,861.00

+10.00

+0.03%

Dow Jones

33,666.34

+116.07

+0.35%

FTSE 100 Futures

7,660.50

+7.3

+0.10%

Market Movers

Name	Last	Chg. %	Vol.
BP	541.10	+0.48%	27.27M
Glencore	461.00	+1.64%	21.34M
HSBC	644.90	+0.78%	16.39M
Shell	2,660.50	+1.18%	7.27M
CRH	4,624.00	+2.89%	4.05M
Unilever	4,034.50	+0.06%	2.92M
AstraZeneca	11,006.00	-1.01%	1.36M

Name	Last	Chg. %	Vol.
Frontline	193.42	+70.71%	4.04K
Worldsec	1.25	+66.67%	20.00K
Vast Resources	0.305	+64.86%	736.12M
Renewi	706.00	+38.70%	1.94M
Saipem	1.47	+35.53%	4.74M
Allergy Therapeutics	1.60	+20.68%	4.39M
I-Nexus	4.50	+20.00%	314.17K

Name	Last	Chg. %	Vol.
BioGaia B	99.60	-80.68%	3.79K
H Lundbeck B	38.34	-77.93%	24.73K
Atlas Copco B	125.60	-66.76%	35.41K
Tomra Systems	122.90	-64.66%	41.30K
Electrolux B	110.70	-45.19%	48.44K
Digital 9 Infrastructure	33.50	-39.53%	38.27M
MTG B	71.25	-31.56%	2.52K

Trending Stocks

Name	Last	Chg. %	Vol.
Rolls-Royce Holdings	221.50	+1.23%	18.06M
BP	541.10	+0.48%	27.27M
Oxford Biodynamics	28.50	-8.14%	5.17M
Avacta Group	122.50	0.00%	3.16M
British American Tobacco	2,570.50	-2.06%	3.46M

MSTR Comments

easy 3x on this stock when bitcoin rebounds
1
- When is the key word
  0
$50
3
- 0
  0
If btc drops below 21k, it will trigger major margin calls for MSTR. This company is nothing but a speculator that buys btc on leverage (through loans and leverage)? It has a massive net loss of $535mil in 2021 and its just a matter of time to go bankrupt. I'm not surprise if Micro Strategy will have to change its name to Major Tragedy to reflect its epic failure in BTC investment.
6
- Just complete lies though isnt it this
  0
- Try listening to the CEO of MSC for your information. Stop babbling bs from your toilet seat…
  0
can someone tell me please why should I buy MSTR when I can buy bitcoin instead?
1
Show previous replies (1)
- mstr is at a 30% discount from the price of BTC at the moment. do some research, and definitely don't take advice from "anonymous" posters
  0
- Indeed. If a stock has dip over 80%, its either a huge bargain or it signals an end of a bull trend. Beware of bear market rally that traps unsuspecting bulls. This stock is for trading (if you know what you are doing) and definitely not for buy-and-hold long term strategy. I think Mstr will go bankrupt at some point
  0
- Main reason is you can put it in an isa and effectively proxy buy bitcoin tax free
  0
How is MSTR worth less than the BTC they hold? Because they have loans to pay?
0
- Cos the coins are bought with debt loans
  0
- When you buy a 10m$ house with mortgage, the bank owns your house, not you
  0
- no because the stock market has a different mind set. many don't understand the value of BTC so mstr is very oversold at the moment. there is risk, but it's not as serious as some would like.to scare into you
  0
This'll bounce right back up with Bitcoin I'm certain, forget a margin call
2
- Good luck.
  0
nicely tracking bitcoin price. well done Michael !
0
I wonder what drives this stock .I need the fundamental only pls if any one can help me to understanding this stock
2
Show previous replies (1)
- Linked*
  0
- The company is a giant software company and it holds lots of btc
  0
- https://seekingalpha.com/article/4452503-why-microstrategy-went-all-in-on-bitcoin
  0
gigachad
0
This stock could go to $50 or $1000 ???
0

Popular Searches

Please try another search

MicroStrategy Incorporated (MSTR)

MSTR Historical Data

Trending Stocks