Skip to main content
MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
421.88
+24.60 (6.19%)
At close: Nov 22, 2024, 4:00 PM
435.01
+13.13 (3.11%)
After-hours: Nov 22, 2024, 7:59 PM EST

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024157.63167.51156.38165.98165.989.24%17,068,474
Sep 25, 2024152.30157.88151.50151.94151.94-1.26%7,839,376
Sep 24, 2024150.16154.33146.71153.88153.882.61%9,365,235
Sep 23, 2024147.48151.59145.02149.97149.973.58%10,090,260
Sep 20, 2024144.39148.03141.64144.78144.780.08%12,332,317
Sep 19, 2024140.45148.96139.62144.66144.669.04%20,177,336
Sep 18, 2024130.44139.49128.51132.67132.671.07%16,345,621
Sep 17, 2024138.37140.16128.82131.27131.27-2.42%21,043,391
Sep 16, 2024137.02137.88132.67134.53134.53-4.91%8,765,884
Sep 13, 2024131.10143.00129.84141.47141.478.18%12,239,123
Sep 12, 2024129.00134.10127.27130.77130.771.15%6,052,392
Sep 11, 2024124.81131.00121.30129.28129.28-0.28%8,731,203
Sep 10, 2024123.00129.82121.55129.64129.643.86%7,738,025
Sep 9, 2024118.93125.23117.50124.82124.829.20%9,771,186
Sep 6, 2024122.93124.69113.69114.30114.30-4.41%8,795,527
Sep 5, 2024122.35126.83119.43119.57119.57-4.23%6,066,645
Sep 4, 2024120.25125.98117.94124.85124.852.07%7,913,196
Sep 3, 2024132.00132.73122.19122.32122.32-7.63%8,258,810
Aug 30, 2024134.00135.25128.30132.42132.42-0.11%7,802,999
Aug 29, 2024137.00139.43131.00132.56132.560.36%8,431,380
Aug 28, 2024138.16138.40130.73132.09132.09-5.66%8,860,102
Aug 27, 2024144.48145.24138.19140.01140.01-4.69%10,943,128
Aug 26, 2024148.12152.35146.60146.90146.90-2.07%10,418,753
Aug 23, 2024137.40151.81135.51150.01150.0112.11%17,791,304
Aug 22, 2024141.39141.78133.69133.81133.81-5.38%7,963,436
Aug 21, 2024134.34142.58132.87141.42141.425.78%11,774,541
Aug 20, 2024139.74141.36130.63133.69133.69-1.23%11,274,578
Aug 19, 2024133.70137.44131.16135.35135.351.74%6,595,737
Aug 16, 2024133.25136.32126.59133.04133.040.84%11,360,411
Aug 15, 2024132.70139.00130.73131.93131.931.20%10,856,852
Aug 14, 2024136.37137.40129.33130.37130.37-3.70%8,535,928
Aug 13, 2024132.28140.00130.26135.38135.382.98%8,123,111
Aug 12, 2024133.49139.21129.22131.46131.46-2.89%6,932,336
Aug 9, 2024135.89136.69129.55135.37135.37-0.46%7,330,433
Aug 8, 2024130.23136.76128.06135.99135.999.07%10,378,305
Aug 7, 2024140.88142.16124.01124.69124.69-8.94%10,933,850
Aug 6, 2024132.60139.49126.22136.92136.924.60%12,260,230
Aug 5, 2024105.17135.43102.40130.90130.90-9.60%22,677,550
Aug 2, 2024148.58159.14141.71144.80144.80-4.22%14,126,190
Aug 1, 2024161.50163.44148.20151.18151.18-6.36%11,930,000
Jul 31, 2024164.60168.50160.86161.44161.440.65%7,533,810
Jul 30, 2024168.80169.50159.25160.41160.41-4.79%9,154,800
Jul 29, 2024182.00183.70167.13168.49168.49-3.87%12,801,620
Jul 26, 2024170.00177.70168.60175.27175.279.10%14,137,670
Jul 25, 2024161.65167.79150.77160.65160.65-3.96%14,772,330
Jul 24, 2024175.00176.95166.70167.27167.27-2.85%13,773,770
Jul 23, 2024176.40179.80171.50172.18172.18-4.35%10,746,610
Jul 22, 2024178.40181.07173.61180.01180.011.21%15,391,120
Jul 19, 2024157.34178.50156.50177.85177.8514.36%20,458,260
Jul 18, 2024163.39163.70151.63155.52155.52-2.19%10,236,330
Jul 17, 2024161.10167.41153.00159.00159.00-4.46%17,211,670
Jul 16, 2024161.50167.58157.64166.43166.433.29%15,809,620
Jul 15, 2024152.40163.90149.24161.13161.1315.36%24,670,830
Jul 12, 2024133.92143.54132.42139.68139.682.81%10,640,830
Jul 11, 2024139.60143.20132.92135.86135.864.05%13,548,930
Jul 10, 2024131.97134.50129.60130.57130.570.30%6,387,290
Jul 9, 2024131.39132.00127.81130.18130.180.87%8,968,510
Jul 8, 2024131.45132.50125.88129.06129.060.69%8,736,390
Jul 5, 2024121.55129.92120.23128.17128.17-1.56%15,029,080