MicroStrategy Inc (MSTR)
1527.56
-13.44
(-0.87%)
USD |
NASDAQ |
May 31, 16:00
1529.50
+1.94
(+0.13%)
After-Hours: 20:00
MicroStrategy Price: 1527.56 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 1597.00 | 1614.82 | 1442.00 | 1527.56 | 1.628M |
| May 30, 2024 | 1653.00 | 1714.99 | 1531.96 | 1541.00 | 1.478M |
| May 29, 2024 | 1650.00 | 1659.07 | 1611.18 | 1618.70 | 734425.0 |
| May 28, 2024 | 1650.00 | 1691.55 | 1610.02 | 1675.35 | 1.080M |
| May 24, 2024 | 1540.00 | 1685.00 | 1528.00 | 1684.84 | 1.207M |
| May 23, 2024 | 1669.21 | 1670.00 | 1530.33 | 1544.07 | 1.159M |
| May 22, 2024 | 1663.00 | 1718.00 | 1620.15 | 1647.00 | 1.034M |
| May 21, 2024 | 1730.00 | 1740.00 | 1645.00 | 1655.42 | 1.298M |
| May 20, 2024 | 1597.00 | 1728.96 | 1551.42 | 1727.24 | 1.672M |
| May 17, 2024 | 1500.98 | 1585.00 | 1469.00 | 1584.50 | 1.653M |
| May 16, 2024 | 1494.10 | 1518.90 | 1435.45 | 1439.98 | 1.366M |
| May 15, 2024 | 1379.60 | 1520.34 | 1351.09 | 1503.47 | 2.059M |
| May 14, 2024 | 1226.48 | 1298.69 | 1226.48 | 1297.63 | 926786.0 |
| May 13, 2024 | 1217.94 | 1264.15 | 1203.00 | 1245.96 | 875725.0 |
| May 10, 2024 | 1289.99 | 1301.99 | 1178.53 | 1180.48 | 1.404M |
| May 09, 2024 | 1230.00 | 1303.00 | 1200.99 | 1263.64 | 1.053M |
| May 08, 2024 | 1198.39 | 1259.90 | 1190.00 | 1233.12 | 859016.0 |
| May 07, 2024 | 1278.20 | 1319.00 | 1251.30 | 1257.45 | 996768.0 |
| May 06, 2024 | 1273.85 | 1339.00 | 1260.10 | 1268.81 | 1.387M |
| May 03, 2024 | 1201.01 | 1242.00 | 1172.82 | 1223.01 | 1.561M |
| May 02, 2024 | 1055.00 | 1142.30 | 1041.76 | 1129.42 | 1.540M |
| May 01, 2024 | 1015.53 | 1109.32 | 1010.00 | 1028.27 | 1.925M |
| Apr 30, 2024 | 1199.01 | 1215.42 | 1063.17 | 1065.03 | 2.494M |
| Apr 29, 2024 | 1250.00 | 1308.42 | 1228.42 | 1292.97 | 1.013M |
| Apr 26, 2024 | 1225.00 | 1285.97 | 1204.01 | 1282.38 | 881462.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
92.20
Minimum
Mar 18 2020
1919.16
Maximum
Mar 27 2024
400.82
Average
298.82
Median
Jun 06 2023
Price Benchmarks
| CrowdStrike Holdings Inc | 313.70 |
| Adobe Inc | 444.76 |
| Microsoft Corp | 415.13 |
| Block Inc | 64.08 |
| Fastly Inc | 7.84 |
Price Related Metrics
| PS Ratio | 54.79 |
| Price to Book Value | 11.29 |
| Earnings Yield | -0.44% |
| Market Cap | 27.09B |
| Normalized PE Ratio | 347.14 |