MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
398.68
-1.57 (-0.39%)
Aug 12, 2025, 11:49 AM - Market open
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 400.50 | 401.67 | 390.14 | 395.77 | - | -1.12% | 2,697,596 |
| Aug 11, 2025 | 403.92 | 414.36 | 398.92 | 400.25 | 400.25 | 1.30% | 10,394,429 |
| Aug 8, 2025 | 397.60 | 409.65 | 389.03 | 395.13 | 395.13 | -1.71% | 11,200,116 |
| Aug 7, 2025 | 388.40 | 406.24 | 387.14 | 402.01 | 402.01 | 4.85% | 13,051,194 |
| Aug 6, 2025 | 374.75 | 384.42 | 373.00 | 383.41 | 383.41 | 2.12% | 7,242,638 |
| Aug 5, 2025 | 384.18 | 388.31 | 373.35 | 375.46 | 375.46 | -3.54% | 8,467,080 |
| Aug 4, 2025 | 372.77 | 390.02 | 366.20 | 389.24 | 389.24 | 6.17% | 12,362,382 |
| Aug 1, 2025 | 390.41 | 392.64 | 365.70 | 366.63 | 366.63 | -8.77% | 21,808,902 |
| Jul 31, 2025 | 399.13 | 410.81 | 397.08 | 401.86 | 401.86 | 1.73% | 10,467,511 |
| Jul 30, 2025 | 396.78 | 404.39 | 392.59 | 395.04 | 395.04 | 0.10% | 7,543,791 |
| Jul 29, 2025 | 405.96 | 407.00 | 390.41 | 394.66 | 394.66 | -2.26% | 10,580,031 |
| Jul 28, 2025 | 416.95 | 417.01 | 403.46 | 403.80 | 403.80 | -0.51% | 6,996,547 |
| Jul 25, 2025 | 405.67 | 410.95 | 402.20 | 405.89 | 405.89 | -2.18% | 8,380,224 |
| Jul 24, 2025 | 414.58 | 419.95 | 406.17 | 414.92 | 414.92 | 0.55% | 7,407,323 |
| Jul 23, 2025 | 422.83 | 424.00 | 406.10 | 412.67 | 412.67 | -3.22% | 12,990,043 |
| Jul 22, 2025 | 428.85 | 433.94 | 413.60 | 426.40 | 426.40 | 0.03% | 10,524,157 |
| Jul 21, 2025 | 430.10 | 437.00 | 425.02 | 426.28 | 426.28 | 0.72% | 9,984,473 |
| Jul 18, 2025 | 451.72 | 454.33 | 422.22 | 423.22 | 423.22 | -6.23% | 19,105,360 |
| Jul 17, 2025 | 451.68 | 456.00 | 446.58 | 451.34 | 451.34 | -1.00% | 8,901,408 |
| Jul 16, 2025 | 448.31 | 457.22 | 445.56 | 455.90 | 455.90 | 3.07% | 10,575,446 |
| Jul 15, 2025 | 445.22 | 456.66 | 441.02 | 442.31 | 442.31 | -1.93% | 14,315,363 |
| Jul 14, 2025 | 447.20 | 456.45 | 440.65 | 451.02 | 451.02 | 3.78% | 17,952,539 |
| Jul 11, 2025 | 430.54 | 438.84 | 423.50 | 434.58 | 434.58 | 3.04% | 18,448,533 |
| Jul 10, 2025 | 412.57 | 422.40 | 411.20 | 421.74 | 421.74 | 1.52% | 13,208,563 |
| Jul 9, 2025 | 401.60 | 416.34 | 395.95 | 415.41 | 415.41 | 4.65% | 13,065,370 |
| Jul 8, 2025 | 399.69 | 402.20 | 393.21 | 396.94 | 396.94 | 0.32% | 7,022,739 |
| Jul 7, 2025 | 402.64 | 405.64 | 395.20 | 395.67 | 395.67 | -2.06% | 8,848,175 |
| Jul 3, 2025 | 400.87 | 414.60 | 400.40 | 403.99 | 403.99 | 0.43% | 10,013,902 |
| Jul 2, 2025 | 383.34 | 405.30 | 379.88 | 402.28 | 402.28 | 7.76% | 17,454,404 |
| Jul 1, 2025 | 395.70 | 397.88 | 372.91 | 373.30 | 373.30 | -7.65% | 17,289,648 |
| Jun 30, 2025 | 389.78 | 407.39 | 384.25 | 404.23 | 404.23 | 5.30% | 13,752,875 |
| Jun 27, 2025 | 385.23 | 397.99 | 383.41 | 383.88 | 383.88 | -0.66% | 18,694,416 |
| Jun 26, 2025 | 386.35 | 392.67 | 384.15 | 386.44 | 386.44 | -0.57% | 10,202,328 |
| Jun 25, 2025 | 384.83 | 389.49 | 379.31 | 388.67 | 388.67 | 3.09% | 10,606,562 |
| Jun 24, 2025 | 373.68 | 384.36 | 371.00 | 377.02 | 377.02 | 2.68% | 10,174,889 |
| Jun 23, 2025 | 362.48 | 370.30 | 358.80 | 367.18 | 367.18 | -0.68% | 10,614,707 |
| Jun 20, 2025 | 372.75 | 376.10 | 365.11 | 369.70 | 369.70 | 0.18% | 12,821,792 |
| Jun 18, 2025 | 371.43 | 374.91 | 367.42 | 369.03 | 369.03 | -1.64% | 9,200,504 |
| Jun 17, 2025 | 375.26 | 378.48 | 367.00 | 375.18 | 375.18 | -1.85% | 11,218,473 |
| Jun 16, 2025 | 387.61 | 388.15 | 377.40 | 382.25 | 382.25 | -0.16% | 8,105,204 |
| Jun 13, 2025 | 375.23 | 383.56 | 370.62 | 382.87 | 382.87 | 0.82% | 9,378,928 |
| Jun 12, 2025 | 378.40 | 391.22 | 373.98 | 379.76 | 379.76 | -1.90% | 9,423,919 |
| Jun 11, 2025 | 391.23 | 392.77 | 380.50 | 387.11 | 387.11 | -1.04% | 6,812,152 |
| Jun 10, 2025 | 393.24 | 394.00 | 383.60 | 391.18 | 391.18 | -0.24% | 7,074,796 |
| Jun 9, 2025 | 380.68 | 394.79 | 377.60 | 392.12 | 392.12 | 4.71% | 10,924,592 |
| Jun 6, 2025 | 377.40 | 380.60 | 369.71 | 374.47 | 374.47 | 1.54% | 9,384,245 |
| Jun 5, 2025 | 383.85 | 385.38 | 364.30 | 368.79 | 368.79 | -2.46% | 11,957,637 |
| Jun 4, 2025 | 385.80 | 386.12 | 375.66 | 378.10 | 378.10 | -2.41% | 8,472,192 |
| Jun 3, 2025 | 379.40 | 391.01 | 371.37 | 387.43 | 387.43 | 4.07% | 11,351,756 |
| Jun 2, 2025 | 367.89 | 378.43 | 367.02 | 372.27 | 372.27 | 0.87% | 8,102,772 |