Skip to main content
MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
299.69
-24.23 (-7.48%)
At close: Feb 21, 2025, 4:00 PM
303.30
+3.61 (1.20%)
After-hours: Feb 21, 2025, 7:59 PM EST

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025327.93329.00299.04299.69299.69-7.48%17,930,836
Feb 20, 2025323.73327.83314.95323.92323.921.65%12,291,749
Feb 19, 2025337.30340.19317.22318.67318.67-4.58%17,043,129
Feb 18, 2025337.35340.49326.79333.97333.97-1.11%10,179,752
Feb 14, 2025325.15344.89323.71337.73337.733.94%13,912,763
Feb 13, 2025325.50330.59317.35324.92324.92-0.58%9,848,079
Feb 12, 2025315.96331.17314.19326.82326.822.30%9,837,883
Feb 11, 2025332.98338.50318.70319.46319.46-4.53%12,017,214
Feb 10, 2025333.50340.38328.30334.62334.622.16%10,104,081
Feb 7, 2025335.00344.40327.00327.56327.560.65%15,049,714
Feb 6, 2025338.70344.50320.71325.46325.46-3.34%12,795,184
Feb 5, 2025349.00352.36333.55336.70336.70-3.33%10,973,940
Feb 4, 2025341.20353.79340.45348.31348.310.35%12,485,965
Feb 3, 2025310.00348.85308.90347.09347.093.67%18,207,270
Jan 31, 2025340.11352.71332.00334.79334.79-1.56%15,565,985
Jan 30, 2025345.83356.12338.52340.09340.09-0.34%12,607,754
Jan 29, 2025338.20343.63329.33341.25341.251.58%11,716,796
Jan 28, 2025344.68348.92333.09335.93335.93-3.45%11,461,371
Jan 27, 2025340.50356.88322.30347.92347.92-1.63%21,224,434
Jan 24, 2025377.67378.11351.00353.67353.67-5.21%22,943,783
Jan 23, 2025371.75390.20370.70373.12373.12-1.11%23,306,469
Jan 22, 2025384.91390.35371.05377.31377.31-3.03%16,000,314
Jan 21, 2025395.46404.42367.76389.10389.10-1.87%26,215,758
Jan 17, 2025383.28398.68380.15396.50396.508.04%24,339,148
Jan 16, 2025357.89370.26345.80367.00367.001.77%14,826,626
Jan 15, 2025357.81368.42353.01360.62360.625.39%19,941,337
Jan 14, 2025343.00354.90331.30342.17342.174.19%17,889,530
Jan 13, 2025309.95329.60303.80328.40328.400.15%15,914,503
Jan 10, 2025330.31337.00317.91327.91327.91-1.14%16,478,719
Jan 8, 2025335.25344.39317.22331.70331.70-2.85%18,274,784
Jan 7, 2025366.47371.28335.30341.43341.43-9.94%24,736,771
Jan 6, 2025349.85383.02335.50379.09379.0911.61%26,707,279
Jan 3, 2025303.00343.40301.77339.66339.6613.22%25,039,041
Jan 2, 2025300.11310.80292.32300.01300.013.59%17,933,875
Dec 31, 2024316.96317.91285.01289.62289.62-4.40%22,486,110
Dec 30, 2024319.40320.01301.75302.96302.96-8.19%25,771,230
Dec 27, 2024342.30342.71323.20330.00330.00-3.24%13,778,471
Dec 26, 2024350.31351.80340.00341.05341.05-4.78%13,295,118
Dec 24, 2024343.50361.00342.70358.18358.187.81%16,377,781
Dec 23, 2024358.00359.74329.08332.23332.23-8.78%21,742,486
Dec 20, 2024319.37364.88317.00364.20364.2011.56%44,889,882
Dec 19, 2024365.44367.50323.48326.46326.46-6.63%26,922,884
Dec 18, 2024386.00390.32338.00349.64349.64-9.52%24,422,921
Dec 17, 2024413.45415.68386.01386.42386.42-5.41%21,821,974
Dec 16, 2024424.87437.61406.46408.50408.50-0.04%31,099,439
Dec 13, 2024400.07409.71388.88408.67408.674.20%21,536,882
Dec 12, 2024413.71415.80386.11392.19392.19-4.67%21,074,260
Dec 11, 2024385.66412.68385.50411.40411.409.03%27,594,366
Dec 10, 2024373.37379.80356.05377.32377.323.28%20,139,878
Dec 9, 2024394.00399.80363.44365.34365.34-7.51%22,606,091
Dec 6, 2024395.29405.00384.02395.01395.012.23%26,206,157
Dec 5, 2024440.12444.95379.35386.40386.40-4.83%46,189,812
Dec 4, 2024380.00409.97365.60406.00406.008.72%29,862,186
Dec 3, 2024367.85393.12362.67373.43373.43-1.81%22,817,455
Dec 2, 2024393.64398.79374.36380.30380.30-1.85%23,404,298
Nov 29, 2024405.75417.62381.00387.47387.47-0.35%21,987,618
Nov 27, 2024384.29397.66372.50388.84388.849.94%34,921,206
Nov 26, 2024382.78403.00338.67353.69353.69-12.33%47,891,004
Nov 25, 2024440.75440.75383.80403.45403.45-4.37%40,180,421
Nov 22, 2024403.60453.00393.10421.88421.886.19%55,935,009
Nov 21, 2024535.63543.00371.84397.28397.28-16.16%100,443,991
Nov 20, 2024463.40504.83457.30473.83473.8310.05%70,212,633
Nov 19, 2024389.50449.00381.00430.54430.5411.89%50,954,502
Nov 18, 2024345.42388.49339.38384.79384.7912.96%32,745,915
Nov 15, 2024336.60349.94324.10340.65340.653.96%25,841,965
Nov 14, 2024341.77348.00318.62327.67327.67-0.22%26,605,694
Nov 13, 2024366.98383.40321.70328.38328.38-7.91%46,238,500
Nov 12, 2024334.77360.89325.50356.59356.594.88%39,705,753
Nov 11, 2024297.00351.73293.30340.00340.0025.73%47,315,730
Nov 8, 2024275.58279.38262.60270.42270.42-0.14%18,764,220
Nov 7, 2024256.80280.80252.70270.81270.815.04%23,931,687
Nov 6, 2024260.00261.20242.69257.81257.8113.17%26,270,427
Nov 5, 2024233.34243.46225.43227.80227.802.16%17,993,882
Nov 4, 2024226.97231.68220.82222.99222.99-2.93%13,438,764
Nov 1, 2024245.33255.75225.93229.71229.71-6.05%26,258,857
Oct 31, 2024251.12252.88237.00244.50244.50-1.14%21,954,122
Oct 30, 2024246.50255.80239.00247.31247.31-4.23%20,593,324
Oct 29, 2024264.25267.89251.24258.24258.241.14%25,958,545
Oct 28, 2024244.64259.50242.77255.34255.348.96%23,181,974
Oct 25, 2024236.39245.57227.75234.34234.34-0.66%25,093,205
Oct 24, 2024220.09236.29218.25235.89235.8910.25%23,221,545
Oct 23, 2024215.08222.85204.91213.95213.95-2.62%17,025,503
Oct 22, 2024216.21221.40212.08219.70219.700.30%13,758,062
Oct 21, 2024214.49223.15208.45219.05219.051.48%18,028,627
Oct 18, 2024197.59218.65197.10215.86215.8611.60%22,814,822
Oct 17, 2024192.80198.88185.81193.42193.42-0.35%11,414,281
Oct 16, 2024199.90200.62191.96194.09194.09-0.11%12,434,577
Oct 15, 2024206.73211.16189.70194.31194.31-3.65%23,114,601
Oct 14, 2024224.48227.15201.43201.67201.67-5.14%31,736,611
Oct 11, 2024188.50212.81187.41212.59212.5915.95%29,933,775
Oct 10, 2024191.89192.20178.00183.34183.34-2.95%15,937,522
Oct 9, 2024189.77198.39185.25188.91188.91-1.71%13,445,318
Oct 8, 2024186.10198.49184.45192.20192.203.28%20,984,756
Oct 7, 2024179.71191.99178.80186.09186.095.43%19,825,952
Oct 4, 2024166.72176.55163.97176.51176.518.02%14,069,711
Oct 3, 2024163.39165.86157.82163.41163.41-0.75%8,814,224
Oct 2, 2024160.51173.88159.16164.64164.641.20%12,557,459
Oct 1, 2024168.52169.43157.02162.69162.69-3.51%14,103,324
Sep 30, 2024168.63175.51167.31168.60168.60-4.32%13,443,437
Sep 27, 2024170.48179.60168.31176.22176.226.17%17,321,178