Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	MSTR	1,250.00	1,308.4158	1,228.42	1,292.97	10.59	1,009,652	41,005	1,258.00	1,280.00
2024-04-26	Q	MSTR	1,225.00	1,285.97	1,204.01	1,282.38	41.97	880,623	33,287	1,208.00	1,283.00
2024-04-25	Q	MSTR	1,226.00	1,267.72	1,201.1398	1,240.41	-25.26	772,661	31,988	1,245.00	1,259.99
2024-04-24	Q	MSTR	1,327.01	1,345.00	1,260.00	1,265.67	-72.97	950,586	41,345	1,250.00	1,294.86
2024-04-23	Q	MSTR	1,311.00	1,394.4505	1,298.89	1,338.64	14.63	1,046,138	44,377	1,338.00	1,340.89
2024-04-22	Q	MSTR	1,209.00	1,347.902	1,208.00	1,324.01	149.90	1,935,304	71,475	1,354.00	1,357.00
2024-04-19	Q	MSTR	1,237.00	1,258.6499	1,166.241	1,174.11	-34.05	1,472,390	49,215	1,156.00	1,168.89
2024-04-18	Q	MSTR	1,192.00	1,287.88	1,168.43	1,208.16	20.11	1,768,318	56,219	1,204.00	1,211.00
2024-04-17	Q	MSTR	1,258.00	1,264.22	1,131.99	1,188.05	-65.98	2,035,896	70,854	1,177.00	1,186.00
2024-04-16	Q	MSTR	1,306.02	1,328.50	1,215.1501	1,254.03	-81.85	1,725,659	64,746	1,300.01	1,394.81
2024-04-15	Q	MSTR	1,468.9645	1,489.97	1,321.05	1,335.88	-143.70	1,612,542	61,062	900.00	1,330.93
2024-04-12	Q	MSTR	1,535.00	1,537.82	1,433.00	1,479.58	-72.23	1,288,543	48,599	1,476.00	1,480.00
2024-04-11	Q	MSTR	1,543.00	1,578.37	1,510.09	1,551.81	-14.19	1,436,410	47,382	1,538.00	1,543.00
2024-04-10	Q	MSTR	1,387.50	1,566.00	1,373.77	1,566.00	124.98	1,934,125	64,824	1,550.00	1,558.20
2024-04-09	Q	MSTR	1,478.10	1,480.1672	1,375.00	1,441.02	-71.97	1,670,004	71,248	1,390.00	1,439.66
2024-04-08	Q	MSTR	1,602.10	1,623.78	1,491.2001	1,512.99	73.99	2,054,822	72,970	1,507.00	1,512.00
2024-04-05	Q	MSTR	1,570.00	1,674.25	1,432.00	1,439.00	-176.42	2,270,100	84,225	1,459.00	1,460.00
2024-04-04	Q	MSTR	1,692.98	1,739.72	1,610.1001	1,615.42	9.31	2,012,056	69,753	1,610.00	1,805.00
2024-04-03	Q	MSTR	1,580.01	1,699.49	1,568.3201	1,606.11	27.28	1,975,899	62,414	1,631.50	1,637.95
2024-04-02	Q	MSTR	1,492.00	1,592.29	1,462.9429	1,578.83	-57.91	1,852,667	73,228	1,553.00	1,558.94
2024-04-01	Q	MSTR	1,645.01	1,690.19	1,586.56	1,636.74	-67.82	1,990,877	72,713	1,633.00	1,636.00
2024-03-29	Q	MSTR	1,943.00	1,989.00	1,645.515	1,704.56	-214.60	0	0	1,698.00	1,705.00
2024-03-28	Q	MSTR	1,943.00	1,989.00	1,645.515	1,704.56	-214.60	4,551,542	173,105	1,698.00	1,705.00
2024-03-27	Q	MSTR	1,953.00	1,999.99	1,842.0001	1,919.16	42.17	2,613,235	88,383	1,929.01	1,932.00
2024-03-26	Q	MSTR	1,882.43	1,909.50	1,792.00	1,876.99	20.99	2,389,069	90,229	1,893.00	1,896.88
2024-03-25	Q	MSTR	1,605.00	1,873.65	1,594.42	1,856.00	333.00	3,872,917	131,269	1,860.00	1,870.00
2024-03-22	Q	MSTR	1,520.00	1,594.49	1,490.00	1,523.00	-76.29	2,081,249	66,060	1,528.00	1,528.50
2024-03-21	Q	MSTR	1,594.12	1,704.3635	1,581.02	1,599.29	52.77	3,157,339	95,388	1,600.30	1,606.00
2024-03-20	Q	MSTR	1,423.01	1,549.9999	1,363.01	1,546.52	129.02	3,322,596	94,895	1,609.44	1,612.00
2024-03-19	Q	MSTR	1,326.07	1,450.00	1,230.12	1,417.50	-85.26	4,455,263	138,745	1,315.00	1,319.86
2024-03-18	Q	MSTR	1,718.45	1,734.9001	1,445.01	1,502.76	-279.60	4,507,711	142,923	1,483.53	1,492.88
2024-03-15	Q	MSTR	1,600.01	1,815.00	1,570.00	1,782.36	105.51	4,468,535	117,108	1,730.00	1,788.00
2024-03-14	Q	MSTR	1,708.01	1,746.00	1,550.77	1,676.85	-89.30	4,977,329	163,432	1,722.01	1,728.00
2024-03-13	Q	MSTR	1,660.00	1,774.00	1,620.00	1,766.15	172.80	3,762,300	126,312	1,805.00	1,807.00
2024-03-12	Q	MSTR	1,544.00	1,594.97	1,438.0022	1,593.35	109.12	3,536,206	108,415	1,614.00	1,616.00
2024-03-11	Q	MSTR	1,550.00	1,657.06	1,477.35	1,484.23	58.64	4,093,222	134,793	1,556.00	1,570.00
2024-03-08	Q	MSTR	1,328.04	1,451.73	1,283.6639	1,425.59	125.57	3,738,337	96,430	1,394.00	1,410.00
2024-03-07	Q	MSTR	1,284.98	1,321.04	1,225.00	1,300.02	53.81	2,165,411	60,043	1,285.00	1,289.00
2024-03-06	Q	MSTR	1,140.00	1,285.55	1,131.101	1,246.21	195.20	3,689,364	89,565	1,246.00	1,252.95
2024-03-05	Q	MSTR	1,244.19	1,337.7899	1,035.06	1,051.01	-283.00	5,732,356	141,266	1,075.00	1,080.00
2024-03-04	Q	MSTR	1,200.00	1,359.91	1,190.01	1,334.01	254.62	5,416,847	135,064	1,312.00	1,315.00
2024-03-01	Q	MSTR	996.00	1,080.00	992.0001	1,079.39	56.55	2,696,413	54,056	1,097.00	1,110.00
2024-02-29	Q	MSTR	999.00	1,040.00	960.4436	1,022.84	59.89	3,517,567	75,241	1,012.00	1,015.00
2024-02-28	Q	MSTR	952.00	1,008.88	915.50	962.95	91.15	4,833,336	96,990	988.25	992.00
2024-02-27	Q	MSTR	866.10	890.00	841.76	871.80	75.32	2,271,752	47,532	875.00	879.99
2024-02-26	Q	MSTR	687.94	809.9499	687.94	796.48	109.04	2,257,744	46,750	802.00	808.99
2024-02-23	Q	MSTR	699.01	704.285	678.06	687.44	-25.71	738,769	18,732	687.45	690.45
2024-02-22	Q	MSTR	683.70	723.2499	679.99	713.15	40.35	1,041,377	24,292	705.00	713.39
2024-02-21	Q	MSTR	684.30	685.38	664.2565	672.80	-32.18	701,945	19,325	683.10	688.00
2024-02-20	Q	MSTR	710.79	721.98	670.27	704.98	5.42	966,863	26,013	707.00	710.00
2024-02-19	Q	MSTR	735.00	740.00	689.38	699.56	-18.44	0	0	689.00	700.00
2024-02-16	Q	MSTR	735.00	740.00	689.38	699.56	-18.44	1,338,941	32,071	689.00	700.00
2024-02-15	Q	MSTR	792.44	806.78	707.5139	718.00	-51.88	2,380,984	51,370	735.00	739.00
2024-02-14	Q	MSTR	746.00	774.84	734.165	769.88	83.86	2,058,623	42,038	803.00	804.99
2024-02-13	Q	MSTR	675.00	701.2199	655.55	686.02	-31.50	1,390,297	32,244	690.00	695.00
2024-02-12	Q	MSTR	651.99	725.27	650.17	717.52	71.20	2,308,237	47,649	719.01	722.00
2024-02-09	Q	MSTR	627.40	648.90	614.115	646.32	58.51	2,466,217	44,477	637.00	638.97
2024-02-08	Q	MSTR	530.00	588.46	525.05	587.81	79.80	2,262,180	43,161	589.25	594.50
2024-02-07	Q	MSTR	499.47	508.63	467.49	508.01	10.01	1,097,523	23,306	515.07	518.44
2024-02-06	Q	MSTR	493.30	509.1923	493.12	498.00	7.40	689,532	15,628	487.50	490.62
2024-02-05	Q	MSTR	502.00	503.48	482.00	490.60	-9.50	859,513	16,848	489.52	494.00
2024-02-02	Q	MSTR	497.25	509.00	491.0001	500.10	-3.38	608,806	14,545	500.58	502.00
2024-02-01	Q	MSTR	501.80	515.06	495.9601	503.48	2.27	626,754	15,207	504.60	508.29
2024-01-31	Q	MSTR	508.00	527.89	499.4275	501.21	-18.30	936,843	19,849	498.00	501.21