MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
421.61
+16.71 (4.13%)
At close: May 13, 2025, 4:00 PM
419.57
-2.04 (-0.48%)
After-hours: May 13, 2025, 7:59 PM EDT
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 412.55 | 422.55 | 404.12 | 421.61 | 421.61 | 4.13% | 12,838,167 |
| May 12, 2025 | 420.92 | 422.04 | 400.83 | 404.90 | 404.90 | -2.68% | 16,245,468 |
| May 9, 2025 | 420.00 | 430.35 | 406.22 | 416.03 | 416.03 | 0.40% | 17,161,815 |
| May 8, 2025 | 408.17 | 423.11 | 404.50 | 414.38 | 414.38 | 5.58% | 22,135,578 |
| May 7, 2025 | 393.80 | 396.35 | 388.26 | 392.48 | 392.48 | 1.78% | 10,607,553 |
| May 6, 2025 | 378.56 | 387.86 | 377.77 | 385.60 | 385.60 | -0.24% | 9,695,615 |
| May 5, 2025 | 383.33 | 391.93 | 374.20 | 386.53 | 386.53 | -1.99% | 14,424,129 |
| May 2, 2025 | 393.88 | 401.70 | 387.51 | 394.37 | 394.37 | 3.35% | 15,947,978 |
| May 1, 2025 | 392.29 | 403.90 | 381.03 | 381.60 | 381.60 | 0.39% | 16,944,133 |
| Apr 30, 2025 | 373.78 | 384.00 | 362.39 | 380.11 | 380.11 | -0.35% | 13,762,876 |
| Apr 29, 2025 | 369.02 | 383.95 | 366.80 | 381.45 | 381.45 | 3.30% | 13,038,829 |
| Apr 28, 2025 | 373.29 | 373.66 | 354.53 | 369.25 | 369.25 | 0.15% | 11,490,917 |
| Apr 25, 2025 | 354.00 | 373.23 | 353.12 | 368.71 | 368.71 | 5.24% | 19,338,560 |
| Apr 24, 2025 | 344.97 | 351.03 | 343.24 | 350.34 | 350.34 | 1.33% | 10,781,381 |
| Apr 23, 2025 | 354.70 | 355.83 | 339.00 | 345.73 | 345.73 | 0.79% | 16,690,664 |
| Apr 22, 2025 | 328.71 | 348.96 | 327.01 | 343.03 | 343.03 | 7.95% | 24,036,452 |
| 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 |