MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年7月12日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 600.00 | 0.18 | 0.00 | - | 8 | 225 |
| - | - | - | - | - | 610.00 | 1.08 | 0.00 | - | 9 | 54 |
| - | - | - | - | - | 620.00 | 1.71 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 630.00 | 2.27 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 650.00 | 1.00 | 0.00 | - | 43 | 43 |
| - | - | - | - | - | 660.00 | 1.68 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 670.00 | 2.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 680.00 | 2.48 | 0.00 | - | 1 | 5 |
| 934.82 | 0.00 | - | 54 | 0 | 690.00 | 2.35 | 0.00 | - | 2 | 3 |
| 769.54 | 0.00 | - | 2 | 20 | 700.00 | 0.70 | 0.00 | - | 18 | 20 |
| 762.79 | 0.00 | - | 2 | 1 | 710.00 | 2.62 | 0.00 | - | 24 | 14 |
| - | - | - | - | - | 720.00 | 2.62 | 0.00 | - | 2 | 14 |
| 967.72 | 0.00 | - | 69 | 34 | 730.00 | 2.24 | 0.00 | - | - | 23 |
| 956.00 | 0.00 | - | 29 | 15 | 740.00 | 2.23 | 0.00 | - | 7 | 6 |
| 947.94 | 0.00 | - | 105 | 54 | 750.00 | 0.37 | 0.00 | - | 1 | 40 |
| 946.05 | 0.00 | - | 60 | 30 | 760.00 | 2.82 | 0.00 | - | 4 | 0 |
| 902.82 | 0.00 | - | 32 | 16 | 770.00 | 3.30 | 0.00 | - | 8 | 3 |
| 904.08 | 0.00 | - | 98 | 49 | 780.00 | 2.83 | 0.00 | - | 2 | 1 |
| 673.33 | 0.00 | - | 1 | 58 | 790.00 | 2.51 | 0.00 | - | - | 10 |
| 664.02 | 0.00 | - | 3 | 6 | 800.00 | 0.77 | -0.60 | -43.80% | 3 | 21 |
| 682.35 | +6.88 | +1.02% | 2 | 17 | 810.00 | 0.81 | -0.19 | -19.00% | 4 | 90 |
| 875.19 | 0.00 | - | 59 | 29 | 820.00 | 0.84 | 0.00 | - | 1 | 24 |
| 805.39 | 0.00 | - | 104 | 4 | 830.00 | 1.82 | 0.00 | - | 2 | 15 |
| 833.50 | 0.00 | - | 160 | 23 | 840.00 | 0.90 | -1.66 | -64.84% | 1 | 4 |
| 642.21 | -19.81 | -2.99% | 1 | 34 | 850.00 | 0.87 | -0.39 | -30.95% | 4 | 33 |
| 838.11 | 0.00 | - | 144 | 69 | 860.00 | 1.20 | -2.53 | -67.83% | 3 | 4 |
| 593.15 | 0.00 | - | 2 | 98 | 870.00 | 1.51 | +0.14 | +10.22% | 2 | 13 |
| 612.90 | +6.78 | +1.12% | 2 | 112 | 880.00 | 1.37 | -1.35 | -49.63% | 8 | 49 |
| 550.47 | 0.00 | - | 3 | 3 | 890.00 | 1.46 | -0.40 | -21.51% | 1 | 91 |
| 601.72 | 0.00 | - | 1 | 3 | 900.00 | 1.20 | 0.00 | - | 8 | 38 |
| 603.98 | 0.00 | - | - | 1 | 910.00 | 1.22 | -0.48 | -28.24% | 1 | 20 |
| - | - | - | - | - | 920.00 | 3.85 | 0.00 | - | 31 | 44 |
| - | - | - | - | - | 930.00 | 1.28 | -0.71 | -35.68% | 1 | 40 |
| - | - | - | - | - | 940.00 | 1.75 | 0.00 | - | 1 | 42 |
| 555.84 | +17.42 | +3.24% | 1 | 2 | 950.00 | 1.50 | -0.45 | -23.08% | 3 | 216 |
| - | - | - | - | - | 960.00 | 2.09 | -1.51 | -41.94% | 2 | 7 |
| - | - | - | - | - | 970.00 | 2.26 | -1.64 | -42.05% | 2 | 3 |
| - | - | - | - | - | 980.00 | 2.12 | -2.23 | -51.26% | 8 | 12 |
| - | - | - | - | - | 990.00 | 1.57 | -0.96 | -37.94% | 3 | 12 |
| 530.00 | +63.55 | +13.62% | 2 | 15 | 1,000.00 | 1.99 | -0.43 | -17.77% | 6 | 145 |
| - | - | - | - | - | 1,010.00 | 5.07 | 0.00 | - | 84 | 36 |
| - | - | - | - | - | 1,020.00 | 2.75 | -3.90 | -58.65% | 8 | 13 |
| - | - | - | - | - | 1,030.00 | 3.16 | -0.61 | -16.18% | 7 | 7 |
| - | - | - | - | - | 1,040.00 | 3.33 | -0.72 | -17.78% | 6 | 12 |
| - | - | - | - | - | 1,050.00 | 3.10 | -1.37 | -30.65% | 2 | 17 |
| - | - | - | - | - | 1,060.00 | 4.42 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,070.00 | 3.88 | -1.30 | -25.10% | 3 | 16 |
| - | - | - | - | - | 1,080.00 | 4.10 | -0.90 | -18.00% | 11 | 13 |
| - | - | - | - | - | 1,090.00 | 3.21 | -1.79 | -35.80% | 3 | 17 |
| - | - | - | - | - | 1,100.00 | 4.93 | -1.80 | -26.75% | 15 | 34 |
| - | - | - | - | - | 1,110.00 | 5.45 | -1.10 | -16.79% | 8 | 10 |
| - | - | - | - | - | 1,120.00 | 5.95 | -0.40 | -6.30% | 8 | 16 |
| - | - | - | - | - | 1,130.00 | 7.20 | -0.45 | -5.88% | 179 | 22 |
| - | - | - | - | - | 1,140.00 | 7.10 | -1.00 | -12.35% | 6 | 15 |
| - | - | - | - | - | 1,150.00 | 6.77 | -3.81 | -36.01% | 5 | 31 |
| - | - | - | - | - | 1,160.00 | 8.95 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,170.00 | 9.70 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,180.00 | 12.00 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,190.00 | 8.01 | -5.89 | -42.37% | 1 | 8 |
| - | - | - | - | - | 1,200.00 | 9.20 | -7.20 | -43.90% | 23 | 38 |
| - | - | - | - | - | 1,210.00 | 9.52 | -5.05 | -34.66% | 4 | 5 |
| - | - | - | - | - | 1,220.00 | 11.50 | -5.45 | -32.15% | 2 | 8 |
| - | - | - | - | - | 1,230.00 | 18.25 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,240.00 | 12.95 | -8.25 | -38.92% | 3 | 8 |
| - | - | - | - | - | 1,250.00 | 13.63 | -9.57 | -41.25% | 5 | 21 |
| - | - | - | - | - | 1,260.00 | 15.60 | -9.07 | -36.77% | 1 | 14 |
| 258.00 | 0.00 | - | 1 | 1 | 1,270.00 | 26.00 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 1,290.00 | 18.85 | -15.60 | -45.28% | 4 | 6 |
| 215.36 | 0.00 | - | 3 | 8 | 1,300.00 | 20.00 | -12.35 | -38.18% | 14 | 31 |
| 277.39 | 0.00 | - | 1 | 1 | 1,310.00 | 21.00 | -16.00 | -43.24% | 1 | 6 |
| - | - | - | - | - | 1,320.00 | 23.41 | -18.84 | -44.59% | 5 | 6 |
| - | - | - | - | - | 1,330.00 | 25.27 | -22.40 | -46.99% | 3 | 5 |
| 203.68 | +97.68 | +92.15% | 1 | 5 | 1,350.00 | 34.92 | -17.68 | -33.61% | 6 | 45 |
| - | - | - | - | - | 1,360.00 | 34.35 | -13.40 | -28.06% | 2 | 6 |
| - | - | - | - | - | 1,370.00 | 33.65 | -70.05 | -67.55% | 2 | 7 |
| - | - | - | - | - | 1,380.00 | 42.20 | -11.16 | -20.91% | 19 | 8 |
| - | - | - | - | - | 1,390.00 | 41.15 | -21.15 | -33.95% | 1 | 4 |
| 155.98 | +17.26 | +12.44% | 1 | 13 | 1,400.00 | 49.92 | -19.08 | -27.65% | 26 | 29 |
| - | - | - | - | - | 1,410.00 | 45.23 | -68.33 | -60.17% | 5 | 5 |
| 142.60 | +45.60 | +47.01% | 6 | 3 | 1,420.00 | 65.00 | -18.00 | -21.69% | 3 | 9 |
| 130.41 | 0.00 | - | 1 | 1 | 1,425.00 | 50.50 | -26.78 | -34.65% | 3 | 3 |
| 125.65 | 0.00 | - | 1 | 3 | 1,430.00 | 56.91 | -12.17 | -17.62% | 1 | 3 |
| 149.08 | +26.98 | +22.10% | 2 | 4 | 1,440.00 | 61.15 | -22.48 | -26.88% | 2 | 6 |
| - | - | - | - | - | 1,445.00 | 64.00 | -22.00 | -25.58% | 1 | 3 |
| 145.28 | +39.61 | +37.48% | 8 | 13 | 1,450.00 | 77.41 | -15.98 | -17.11% | 20 | 16 |
| 135.00 | +38.48 | +39.87% | 3 | 6 | 1,455.00 | 69.10 | -20.39 | -22.78% | 1 | 1 |
| 138.70 | +38.70 | +38.70% | 9 | 15 | 1,460.00 | 69.15 | -24.75 | -26.36% | 22 | 5 |
| 130.55 | +33.55 | +34.59% | 3 | 6 | 1,465.00 | 101.63 | 0.00 | - | 2 | 1 |
| 120.90 | +26.40 | +27.94% | 9 | 18 | 1,470.00 | 103.93 | 0.00 | - | 5 | 3 |
| 126.00 | +29.01 | +29.91% | 4 | 6 | 1,475.00 | 77.92 | -27.50 | -26.09% | 7 | 1 |
| 120.00 | +31.40 | +35.44% | 8 | 28 | 1,480.00 | 74.00 | -38.68 | -34.33% | 1 | 10 |
| 108.62 | +18.65 | +20.73% | 4 | 4 | 1,485.00 | 108.00 | 0.00 | - | 80 | 10 |
| 119.61 | +17.71 | +17.38% | 2 | 4 | 1,490.00 | 83.24 | -59.81 | -41.81% | 1 | 0 |
| 116.95 | +30.79 | +35.74% | 4 | 2 | 1,495.00 | 94.35 | 0.00 | - | - | 1 |
| 100.45 | +15.95 | +18.88% | 18 | 30 | 1,500.00 | 88.50 | -21.50 | -19.55% | 5 | 31 |
| 99.47 | +22.39 | +29.05% | 4 | 3 | 1,505.00 | 93.12 | -62.60 | -40.20% | 1 | 2 |
| 87.05 | +12.40 | +16.61% | 11 | 21 | 1,510.00 | 149.19 | 0.00 | - | 2 | 2 |
| 103.75 | +19.10 | +22.56% | 4 | 6 | 1,515.00 | - | - | - | - | - |
| 94.87 | +14.37 | +17.85% | 2 | 3 | 1,520.00 | 100.00 | -46.90 | -31.93% | 1 | 1 |
| 98.70 | +27.17 | +37.98% | 6 | 15 | 1,525.00 | 101.56 | -61.65 | -37.77% | 3 | 4 |
| 105.20 | +12.42 | +13.39% | 1 | 6 | 1,530.00 | - | - | - | - | - |
| 101.00 | 0.00 | - | 1 | 1 | 1,535.00 | 172.00 | 0.00 | - | 2 | 6 |
| 77.15 | +8.15 | +11.81% | 2 | 9 | 1,540.00 | 101.00 | -88.05 | -46.57% | 1 | 1 |
| 75.85 | 0.00 | - | 1 | 3 | 1,545.00 | - | - | - | - | - |
| 87.86 | +22.38 | +34.18% | 13 | 23 | 1,550.00 | 112.00 | -34.47 | -23.53% | 3 | 13 |
| 78.52 | +8.26 | +11.76% | 4 | 4 | 1,555.00 | 172.52 | 0.00 | - | - | 1 |
| 76.20 | -13.80 | -15.33% | 2 | 1 | 1,560.00 | 120.67 | -35.25 | -22.61% | 13 | 5 |
| - | - | - | - | - | 1,570.00 | 118.53 | -104.22 | -46.79% | 3 | 5 |
| 68.05 | 0.00 | - | 2 | 38 | 1,575.00 | 214.55 | 0.00 | - | 1 | 1 |
| 77.00 | +17.00 | +28.33% | 1 | 3 | 1,580.00 | 127.80 | -95.88 | -42.86% | 2 | 3 |
| 104.20 | 0.00 | - | 2 | 2 | 1,585.00 | 140.00 | 0.00 | - | 1 | 3 |
| 137.62 | 0.00 | - | 1 | 1 | 1,590.00 | 141.00 | -27.14 | -16.14% | 1 | 3 |
| 63.99 | +9.99 | +18.50% | 11 | 39 | 1,600.00 | 149.34 | -42.07 | -21.98% | 3 | 12 |
| 60.35 | -52.49 | -46.52% | 1 | 1 | 1,605.00 | 186.80 | 0.00 | - | - | 1 |
| 37.00 | 0.00 | - | 1 | 5 | 1,610.00 | 185.79 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 1,615.00 | 179.72 | 0.00 | - | 1 | 1 |
| 44.30 | 0.00 | - | 1 | 3 | 1,620.00 | 155.72 | 0.00 | - | - | 1 |
| 53.00 | 0.00 | - | 1 | 5 | 1,625.00 | 175.00 | 0.00 | - | - | 1 |
| 183.66 | 0.00 | - | 1 | 1 | 1,630.00 | 176.20 | 0.00 | - | - | 2 |
| 30.00 | 0.00 | - | 1 | 7 | 1,635.00 | 175.03 | 0.00 | - | - | 4 |
| 51.60 | +6.08 | +13.36% | 16 | 1 | 1,640.00 | 214.85 | 0.00 | - | 2 | 6 |
| 44.42 | 0.00 | - | 1 | 2 | 1,645.00 | 229.95 | 0.00 | - | 1 | 1 |
| 53.40 | +13.08 | +32.44% | 20 | 56 | 1,650.00 | 201.42 | -103.66 | -33.98% | 1 | 0 |
| 49.60 | +1.50 | +3.12% | 2 | 19 | 1,660.00 | - | - | - | - | - |
| 42.50 | +6.72 | +18.78% | 3 | 1 | 1,665.00 | 294.23 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,670.00 | 264.50 | 0.00 | - | 2 | 4 |
| 46.65 | +0.65 | +1.41% | 2 | 4 | 1,675.00 | 301.83 | 0.00 | - | 1 | 2 |
| 48.00 | +14.70 | +44.14% | 1 | 16 | 1,680.00 | 332.32 | 0.00 | - | 1 | 1 |
| 52.21 | 0.00 | - | 10 | 10 | 1,685.00 | 174.00 | 0.00 | - | - | 1 |
| 87.45 | 0.00 | - | 1 | 2 | 1,690.00 | 193.05 | 0.00 | - | - | 0 |
| 45.00 | +2.50 | +5.88% | 2 | 4 | 1,695.00 | 254.73 | 0.00 | - | 1 | 1 |
| 40.75 | +8.06 | +24.66% | 34 | 1,451 | 1,700.00 | 225.50 | -49.76 | -18.08% | 1 | 10 |
| 85.40 | 0.00 | - | 1 | 1 | 1,705.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 2 | 2 | 1,710.00 | 283.74 | 0.00 | - | 2 | 6 |
| 30.80 | 0.00 | - | 1 | 6 | 1,715.00 | 279.70 | 0.00 | - | 3 | 3 |
| 37.00 | +8.00 | +27.59% | 62 | 182 | 1,720.00 | 283.95 | 0.00 | - | 4 | 0 |
| 36.12 | +10.59 | +41.48% | 12 | 3 | 1,730.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 2 | 2 | 1,740.00 | - | - | - | - | - |
| 30.00 | +4.00 | +15.38% | 6 | 23 | 1,750.00 | - | - | - | - | - |
| 29.35 | +4.95 | +20.29% | 1 | 1 | 1,755.00 | - | - | - | - | - |
| 26.07 | 0.00 | - | 47 | 23 | 1,760.00 | 270.90 | -66.26 | -19.65% | 1 | 2 |
| 26.40 | 0.00 | - | 8 | 2 | 1,765.00 | - | - | - | - | - |
| 24.75 | 0.00 | - | 1 | 4 | 1,770.00 | - | - | - | - | - |
| 27.80 | -12.62 | -31.22% | 14 | 1 | 1,780.00 | - | - | - | - | - |
| 23.48 | +3.61 | +18.17% | 549 | 92 | 1,800.00 | - | - | - | - | - |
| 20.50 | -3.27 | -13.76% | 4 | 4 | 1,820.00 | - | - | - | - | - |
| 19.15 | 0.00 | - | 3 | 6 | 1,830.00 | - | - | - | - | - |
| 18.35 | 0.00 | - | 3 | 4 | 1,840.00 | - | - | - | - | - |
| 16.17 | -1.42 | -8.07% | 4 | 11 | 1,850.00 | - | - | - | - | - |
| 16.84 | 0.00 | - | 5 | 8 | 1,860.00 | - | - | - | - | - |
| 15.92 | +2.12 | +15.36% | 1 | 5 | 1,870.00 | - | - | - | - | - |
| 13.55 | -3.68 | -21.36% | 2 | 3 | 1,890.00 | - | - | - | - | - |
| 13.63 | +0.34 | +2.56% | 12 | 48 | 1,900.00 | - | - | - | - | - |
| 9.43 | -1.92 | -16.92% | 12 | 33 | 1,950.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 2 | 1 | 1,960.00 | - | - | - | - | - |
| 9.85 | -36.99 | -78.97% | 1 | 1 | 1,980.00 | - | - | - | - | - |
| 10.14 | +0.92 | +9.98% | 1 | 3 | 1,990.00 | - | - | - | - | - |
| 8.45 | +0.95 | +12.67% | 29 | 99 | 2,000.00 | - | - | - | - | - |
| 8.30 | -0.90 | -9.78% | 1 | 2 | 2,020.00 | - | - | - | - | - |
| 6.27 | -2.83 | -31.10% | 5 | 11 | 2,050.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 1 | 1 | 2,060.00 | - | - | - | - | - |
| 5.99 | -1.23 | -17.04% | 2 | 20 | 2,100.00 | - | - | - | - | - |
| 5.73 | -11.77 | -67.26% | 2 | 4 | 2,120.00 | - | - | - | - | - |
| 4.59 | -0.06 | -1.29% | 1 | 6 | 2,140.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 1 | 2 | 2,150.00 | - | - | - | - | - |
| 57.00 | 0.00 | - | - | 1 | 2,160.00 | - | - | - | - | - |
| 3.70 | -1.52 | -29.12% | 5 | 18 | 2,190.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 4 | 60 | 2,200.00 | - | - | - | - | - |
| 3.92 | -14.69 | -78.94% | 1 | 3 | 2,220.00 | - | - | - | - | - |
| 17.32 | 0.00 | - | 3 | 3 | 2,230.00 | - | - | - | - | - |
| 3.68 | +0.63 | +20.66% | 1 | 14 | 2,250.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 3 | 2,270.00 | - | - | - | - | - |
| 2.25 | -0.25 | -10.00% | 1 | 47 | 2,300.00 | - | - | - | - | - |
| 1.68 | -1.00 | -37.31% | 1 | 10 | 2,350.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 6 | 28 | 2,400.00 | - | - | - | - | - |
| 1.15 | -0.91 | -44.17% | 10 | 31 | 2,450.00 | - | - | - | - | - |
| 1.70 | -0.73 | -30.04% | 4 | 57 | 2,500.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 2 | 11 | 2,550.00 | - | - | - | - | - |
| 8.05 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 7.93 | 0.00 | - | - | 2 | 2,700.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | - | 1 | 2,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 9 | 15 | 3,000.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 4 | 5 | 3,050.00 | 1,447.72 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 1 | 2 | 3,100.00 | 1,494.64 | 0.00 | - | 20 | 0 |
| 0.03 | -8.81 | -99.66% | 8 | 1 | 3,150.00 | 1,558.28 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,200.00 | 1,594.04 | 0.00 | - | 16 | 0 |
| 1.00 | -2.70 | -72.97% | 1 | 1 | 3,250.00 | 1,657.61 | 0.00 | - | 34 | 0 |
| 0.24 | +0.11 | +84.62% | 3 | 24 | 3,300.00 | - | - | - | - | - |
