Skip to main content
MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
165.98
+14.04 (9.24%)
At close: Sep 26, 2024, 4:00 PM
167.40
+1.42 (0.86%)
After-hours: Sep 26, 2024, 7:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024157.63167.51156.38165.98165.989.24%16,911,862
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
Jul 3, 2024129.80132.80127.35130.21130.21-1.37%6,659,400
Jul 2, 2024136.55138.44130.66132.02132.02-3.35%9,229,110
Jul 1, 2024141.00143.60136.31136.60136.60-0.84%14,129,320
Jun 28, 2024151.64151.90136.70137.75137.75-9.70%34,113,490
Jun 27, 2024148.50153.90146.35152.54152.544.64%9,307,670
Jun 26, 2024147.23150.50144.50145.77145.77-2.54%7,501,750
Jun 25, 2024141.38149.90139.34149.57149.579.01%13,627,970
Jun 24, 2024139.80144.89132.55137.22137.22-7.52%16,080,740
Jun 21, 2024142.00149.11140.90148.38148.381.25%11,494,630
Jun 20, 2024148.21150.56142.21146.54146.54-0.27%9,097,600
Jun 18, 2024145.79151.10144.60146.94146.94-2.51%8,933,680
Jun 17, 2024149.98156.90142.12150.73150.730.78%12,076,360
Jun 14, 2024150.50153.80146.15149.55149.550.79%13,790,090
Jun 13, 2024156.33157.38144.10148.39148.39-7.47%21,107,660
Jun 12, 2024162.00169.27159.18160.37160.373.10%13,681,250
Jun 11, 2024154.20156.42148.66155.55155.55-2.78%11,411,820
Jun 10, 2024157.50164.78156.03159.99159.990.23%7,264,600
Jun 7, 2024167.10171.77158.50159.62159.62-3.65%12,626,880
Jun 6, 2024169.86173.47164.71165.66165.66-2.25%11,622,910
Jun 5, 2024167.50171.78163.62169.47169.473.41%10,955,850
Jun 4, 2024161.74169.70161.50163.88163.880.70%13,229,510
Jun 3, 2024160.10165.60156.04162.74162.746.75%11,222,360
May 31, 2024159.70161.48144.20152.45152.45-1.07%22,153,560
May 30, 2024165.30171.50153.20154.10154.10-4.80%14,776,450
May 29, 2024165.00165.91161.12161.87161.87-3.38%7,344,250
May 28, 2024165.00169.16161.00167.54167.54-0.56%10,799,360
May 24, 2024154.00168.50152.80168.48168.489.12%12,068,560
May 23, 2024166.92167.00153.03154.41154.41-6.25%11,588,110
May 22, 2024166.30171.80162.02164.70164.70-0.51%10,339,300
May 21, 2024173.00174.00164.50165.54165.54-4.16%12,977,510
May 20, 2024159.70172.90155.14172.72172.729.01%16,716,970
May 17, 2024150.10158.50146.90158.45158.4510.04%16,529,320
May 16, 2024149.41151.89143.55144.00144.00-4.22%13,655,550
May 15, 2024137.96152.03135.11150.35150.3515.86%20,586,430
May 14, 2024122.65129.87122.65129.76129.764.15%9,267,860
May 13, 2024121.79126.42120.30124.60124.605.55%8,757,250
May 10, 2024129.00130.20117.85118.05118.05-6.58%14,038,440
May 9, 2024123.00130.30120.10126.36126.362.48%10,533,700
May 8, 2024119.84125.99119.00123.31123.31-1.93%8,590,160
May 7, 2024127.82131.90125.13125.75125.75-0.90%9,967,680
May 6, 2024127.39133.90126.01126.88126.883.74%13,870,320