Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| MSTR Historical Stock Prices |
| Preferred Stock Newsletter |
| MSTR Options Chain |
| MSTR Message Board |
MicroStrategy (MSTR) has the following price history information. Looking back at MSTR historical stock prices for the last five trading days, on April 18, 2024, MSTR opened at $1192.00, traded as high as $1287.88 and as low as $1168.43, and closed at $1208.16. Trading volume was a total of 1.77M shares. On April 19, 2024, MSTR opened at $1237.00, traded as high as $1258.65 and as low as $1166.24, and closed at $1174.11. Trading volume was a total of 1.47M shares. On April 22, 2024, MSTR opened at $1209.00, traded as high as $1347.90 and as low as $1208.00, and closed at $1324.01. Trading volume was a total of 1.94M shares. On April 23, 2024, MSTR opened at $1311.00, traded as high as $1394.45 and as low as $1298.89, and closed at $1338.64. Trading volume was a total of 1.05M shares. On April 24, 2024, MSTR opened at $1327.01, traded as high as $1345.00 and as low as $1260.00, and closed at $1265.67. Trading volume was a total of 948.40K shares.
MSTR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into MicroStrategy shares, starting with a $10,000 purchase of MSTR, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/28/2014 | |
| End date: | 04/24/2024 | |
| Start price/share: | $120.00 | |
| End price/share: | $1,265.67 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 954.73% | |
| Average Annual Total Return: | 26.57% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $105,445.35 | |
| Years: | 10.00 | |
 | |||||
| MSTR Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $1192.00 | $1287.88 | $1168.43 | $1208.16 | 1.77M |
| 04/19/2024 | $1237.00 | $1258.65 | $1166.24 | $1174.11 | 1.47M |
| 04/22/2024 | $1209.00 | $1347.90 | $1208.00 | $1324.01 | 1.94M |
| 04/23/2024 | $1311.00 | $1394.45 | $1298.89 | $1338.64 | 1.05M |
| 04/24/2024 | $1327.01 | $1345.00 | $1260.00 | $1265.67 | 948.40K |
|
| About MicroStrategy |
| MicroStrategy is a provider of enterprise analytics software and services. Co.'s reportable operating segment is engaged in the design, development, marketing, and sales of its software platform through licensing arrangements and cloud subscriptions and related services. Co.'s main offering is the MicroStrategy platform, which delivers open architecture for developers to embed, extend, and inject data visualizations. Co. also provides MicroStrategy Consulting™ and MicroStrategy Education™ to help customers deploy, support, and manage their analytics initiatives. Co.'s network of MicroStrategy-certified support personnel provide troubleshooting and technical product support. |
| MSTR Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $1208.16 |
| 04/19/2024 | $1174.11 |
| 04/22/2024 | $1324.01 |
| 04/23/2024 | $1338.64 |
| 04/24/2024 | $1265.67 |
| Technology Historical Prices |
| MSTR is categorized under the Technology sector; below are some other companies in the same sector:
MTBC Historical Stock Prices Also explore: MSTR shares outstanding history
|
Free MSTR Email Alerts:
MSTR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.