MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
343.03
+25.27 (7.95%)
At close: Apr 22, 2025, 4:00 PM
354.99
+11.96 (3.49%)
After-hours: Apr 22, 2025, 7:56 PM EDT
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 328.71 | 348.96 | 327.01 | 343.03 | 343.03 | 7.95% | 23,496,823 |
| Apr 21, 2025 | 324.99 | 330.99 | 309.00 | 317.76 | 317.76 | 0.18% | 16,053,189 |
| Apr 17, 2025 | 313.89 | 320.00 | 306.00 | 317.20 | 317.20 | 1.78% | 13,511,095 |
| Apr 16, 2025 | 306.06 | 318.60 | 304.00 | 311.66 | 311.66 | 0.30% | 12,847,246 |
| Apr 15, 2025 | 312.22 | 319.75 | 306.81 | 310.72 | 310.72 | -0.23% | 11,217,784 |
| Apr 14, 2025 | 309.80 | 314.60 | 300.10 | 311.45 | 311.45 | 3.82% | 15,635,383 |
| Apr 11, 2025 | 281.30 | 304.15 | 276.30 | 299.98 | 299.98 | 10.15% | 21,334,111 |
| Apr 10, 2025 | 282.50 | 288.31 | 261.37 | 272.34 | 272.34 | -8.26% | 19,237,822 |
| Apr 9, 2025 | 242.02 | 302.34 | 241.69 | 296.86 | 296.86 | 24.76% | 38,346,353 |
| Apr 8, 2025 | 278.15 | 282.84 | 235.93 | 237.95 | 237.95 | -11.26% | 22,952,708 |
| Apr 7, 2025 | 260.14 | 297.60 | 252.60 | 268.14 | 268.14 | -8.67% | 28,449,324 |
| Apr 4, 2025 | 285.02 | 299.14 | 265.30 | 293.61 | 293.61 | 4.01% | 24,847,129 |
| Apr 3, 2025 | 286.75 | 299.23 | 276.03 | 282.28 | 282.28 | -9.68% | 18,223,003 |
| Apr 2, 2025 | 297.86 | 319.47 | 296.98 | 312.54 | 312.54 | 2.13% | 16,293,825 |
| Apr 1, 2025 | 293.53 | 307.60 | 280.65 | 306.02 | 306.02 | 6.16% | 16,780,113 |
| Mar 31, 2025 | 281.87 | 294.89 | 272.80 | 288.27 | 288.27 | -0.39% | 14,866,292 |
| Mar 28, 2025 | 318.38 | 320.80 | 289.25 | 289.41 | 289.41 | -10.84% | 21,058,915 |
| Mar 27, 2025 | 322.53 | 333.49 | 318.00 | 324.59 | 324.59 | -1.43% | 13,838,338 |
| Mar 26, 2025 | 336.50 | 340.34 | 319.73 | 329.31 | 329.31 | -3.66% | 16,797,178 |
| Mar 25, 2025 | 333.48 | 343.59 | 329.50 | 341.81 | 341.81 | 1.81% | 15,053,724 |
| Mar 24, 2025 | 316.14 | 336.77 | 311.36 | 335.72 | 335.72 | 10.43% | 23,099,744 |
| Mar 21, 2025 | 295.70 | 306.39 | 293.05 | 304.00 | 304.00 | 0.64% | 21,773,999 |
| Mar 20, 2025 | 298.79 | 309.40 | 293.40 | 302.07 | 302.07 | -0.71% | 15,058,059 |
| Mar 19, 2025 | 290.30 | 309.08 | 287.12 | 304.23 | 304.23 | 7.43% | 19,378,788 |
| Mar 18, 2025 | 283.20 | 290.99 | 272.50 | 283.19 | 283.19 | -3.77% | 15,398,200 |
| Mar 17, 2025 | 292.15 | 296.81 | 281.60 | 294.27 | 294.27 | -1.08% | 12,998,721 |
| Mar 14, 2025 | 273.99 | 298.70 | 272.62 | 297.49 | 297.49 | 13.00% | 23,714,043 |
| Mar 13, 2025 | 262.00 | 270.41 | 253.76 | 263.26 | 263.26 | 0.27% | 13,804,685 |
| Mar 12, 2025 | 264.60 | 269.77 | 248.22 | 262.55 | 262.55 | 0.75% | 14,328,551 |
| Mar 11, 2025 | 245.00 | 263.10 | 231.51 | 260.59 | 260.59 | 8.91% | 22,076,133 |
| Mar 10, 2025 | 268.00 | 272.00 | 231.62 | 239.27 | 239.27 | -16.68% | 31,190,486 |
| Mar 7, 2025 | 298.15 | 310.44 | 281.44 | 287.18 | 287.18 | -5.57% | 22,764,487 |
| Mar 6, 2025 | 298.95 | 320.94 | 292.17 | 304.11 | 304.11 | -1.44% | 25,309,508 |
| Mar 5, 2025 | 278.31 | 311.28 | 271.77 | 308.55 | 308.55 | 12.14% | 26,199,769 |
| Mar 4, 2025 | 240.28 | 293.04 | 237.01 | 275.15 | 275.15 | 9.66% | 30,130,174 |
| Mar 3, 2025 | 293.15 | 295.10 | 246.10 | 250.92 | 250.92 | -1.77% | 30,575,720 |
| Feb 28, 2025 | 238.32 | 257.50 | 231.92 | 255.43 | 255.43 | 6.41% | 22,662,629 |
| Feb 27, 2025 | 267.43 | 271.46 | 239.48 | 240.05 | 240.05 | -8.82% | 18,520,303 |
| Feb 26, 2025 | 245.39 | 264.46 | 244.01 | 263.27 | 263.27 | 5.09% | 19,876,850 |
| Feb 25, 2025 | 268.10 | 270.29 | 243.70 | 250.51 | 250.51 | -11.41% | 31,379,590 |
| Feb 24, 2025 | 304.00 | 304.04 | 276.40 | 282.76 | 282.76 | -5.65% | 17,974,948 |
| Feb 21, 2025 | 327.93 | 329.00 | 299.04 | 299.69 | 299.69 | -7.48% | 17,930,836 |
| Feb 20, 2025 | 323.73 | 327.83 | 314.95 | 323.92 | 323.92 | 1.65% | 12,291,749 |
| Feb 19, 2025 | 337.30 | 340.19 | 317.22 | 318.67 | 318.67 | -4.58% | 17,043,129 |
| Feb 18, 2025 | 337.35 | 340.49 | 326.79 | 333.97 | 333.97 | -1.11% | 10,179,752 |
| Feb 14, 2025 | 325.15 | 344.89 | 323.71 | 337.73 | 337.73 | 3.94% | 13,912,763 |
| Feb 13, 2025 | 325.50 | 330.59 | 317.35 | 324.92 | 324.92 | -0.58% | 9,848,079 |
| Feb 12, 2025 | 315.96 | 331.17 | 314.19 | 326.82 | 326.82 | 2.30% | 9,837,883 |
| Feb 11, 2025 | 332.98 | 338.50 | 318.70 | 319.46 | 319.46 | -4.53% | 12,017,214 |
| Feb 10, 2025 | 333.50 | 340.38 | 328.30 | 334.62 | 334.62 | 2.16% | 10,104,081 |