MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
341.80
+6.08 (1.81%)
At close: Mar 25, 2025, 4:00 PM
340.45
-1.35 (-0.39%)
After-hours: Mar 25, 2025, 7:48 PM EST
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 333.48 | 343.59 | 329.50 | 341.81 | 341.81 | 1.81% | 14,955,183 |
| 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 |
| Feb 7, 2025 | 335.00 | 344.40 | 327.00 | 327.56 | 327.56 | 0.65% | 15,049,714 |
| Feb 6, 2025 | 338.70 | 344.50 | 320.71 | 325.46 | 325.46 | -3.34% | 12,795,184 |
| Feb 5, 2025 | 349.00 | 352.36 | 333.55 | 336.70 | 336.70 | -3.33% | 10,973,940 |
| Feb 4, 2025 | 341.20 | 353.79 | 340.45 | 348.31 | 348.31 | 0.35% | 12,485,965 |
| Feb 3, 2025 | 310.00 | 348.85 | 308.90 | 347.09 | 347.09 | 3.67% | 18,207,270 |
| Jan 31, 2025 | 340.11 | 352.71 | 332.00 | 334.79 | 334.79 | -1.56% | 15,565,985 |
| Jan 30, 2025 | 345.83 | 356.12 | 338.52 | 340.09 | 340.09 | -0.34% | 12,607,754 |
| Jan 29, 2025 | 338.20 | 343.63 | 329.33 | 341.25 | 341.25 | 1.58% | 11,716,796 |
| Jan 28, 2025 | 344.68 | 348.92 | 333.09 | 335.93 | 335.93 | -3.45% | 11,461,371 |
| Jan 27, 2025 | 340.50 | 356.88 | 322.30 | 347.92 | 347.92 | -1.63% | 21,224,434 |
| Jan 24, 2025 | 377.67 | 378.11 | 351.00 | 353.67 | 353.67 | -5.21% | 22,943,783 |
| Jan 23, 2025 | 371.75 | 390.20 | 370.70 | 373.12 | 373.12 | -1.11% | 23,306,469 |
| Jan 22, 2025 | 384.91 | 390.35 | 371.05 | 377.31 | 377.31 | -3.03% | 16,000,314 |
| Jan 21, 2025 | 395.46 | 404.42 | 367.76 | 389.10 | 389.10 | -1.87% | 26,215,758 |
| Jan 17, 2025 | 383.28 | 398.68 | 380.15 | 396.50 | 396.50 | 8.04% | 24,339,148 |
| Jan 16, 2025 | 357.89 | 370.26 | 345.80 | 367.00 | 367.00 | 1.77% | 14,826,626 |
| Jan 15, 2025 | 357.81 | 368.42 | 353.01 | 360.62 | 360.62 | 5.39% | 19,941,337 |
| Jan 14, 2025 | 343.00 | 354.90 | 331.30 | 342.17 | 342.17 | 4.19% | 17,889,530 |
| Jan 13, 2025 | 309.95 | 329.60 | 303.80 | 328.40 | 328.40 | 0.15% | 15,914,503 |