MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
387.88
+15.61 (4.19%)
Jun 3, 2025, 1:08 PM - Market open

MicroStrategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2025379.40391.01371.37388.50-4.36%6,248,291
Jun 2, 2025367.89378.43367.02372.27372.270.87%8,102,772
May 30, 2025369.00372.56359.16369.06369.06-0.42%12,564,026
May 29, 2025370.79373.86362.74370.63370.631.75%10,217,575
May 28, 2025368.53370.65358.50364.25364.25-2.14%9,936,835
May 27, 2025381.12381.30364.18372.20372.200.73%14,115,975
May 23, 2025391.51392.19367.31369.51369.51-7.50%21,448,767
May 22, 2025413.20426.32398.91399.46399.46-0.80%16,511,372
May 21, 2025415.92423.34395.53402.69402.69-3.41%18,698,520
May 20, 2025413.50417.85406.10416.92416.920.85%11,532,230
May 19, 2025392.81414.59392.62413.42413.423.41%12,821,966
May 16, 2025399.00406.90389.01399.80399.800.70%12,461,115
May 15, 2025411.70415.36394.14397.03397.03-4.73%14,674,666
May 14, 2025420.40425.94410.41416.75416.75-1.15%10,722,652
May 13, 2025412.55422.55404.12421.61421.614.13%12,924,974
May 12, 2025420.92422.04400.83404.90404.90-2.68%16,245,468
May 9, 2025420.00430.35406.22416.03416.030.40%17,161,815
May 8, 2025408.17423.11404.50414.38414.385.58%22,135,578
May 7, 2025393.80396.35388.26392.48392.481.78%10,607,553
May 6, 2025378.56387.86377.77385.60385.60-0.24%9,695,615
May 5, 2025383.33391.93374.20386.53386.53-1.99%14,424,129
May 2, 2025393.88401.70387.51394.37394.373.35%15,947,978
May 1, 2025392.29403.90381.03381.60381.600.39%16,944,133
Apr 30, 2025373.78384.00362.39380.11380.11-0.35%13,762,876
Apr 29, 2025369.02383.95366.80381.45381.453.30%13,038,829
Apr 28, 2025373.29373.66354.53369.25369.250.15%11,490,917
Apr 25, 2025354.00373.23353.12368.71368.715.24%19,338,560
Apr 24, 2025344.97351.03343.24350.34350.341.33%10,781,381
Apr 23, 2025354.70355.83339.00345.73345.730.79%16,690,664
Apr 22, 2025328.71348.96327.01343.03343.037.95%24,036,452
Apr 21, 2025324.99330.99309.00317.76317.760.18%16,053,189
Apr 17, 2025313.89320.00306.00317.20317.201.78%13,511,095
Apr 16, 2025306.06318.60304.00311.66311.660.30%12,847,246
Apr 15, 2025312.22319.75306.81310.72310.72-0.23%11,217,784
Apr 14, 2025309.80314.60300.10311.45311.453.82%15,635,383
Apr 11, 2025281.30304.15276.30299.98299.9810.15%21,334,111
Apr 10, 2025282.50288.31261.37272.34272.34-8.26%19,237,822
Apr 9, 2025242.02302.34241.69296.86296.8624.76%38,346,353
Apr 8, 2025278.15282.84235.93237.95237.95-11.26%22,952,708
Apr 7, 2025260.14297.60252.60268.14268.14-8.67%28,449,324
Apr 4, 2025285.02299.14265.30293.61293.614.01%24,847,129
Apr 3, 2025286.75299.23276.03282.28282.28-9.68%18,223,003
Apr 2, 2025297.86319.47296.98312.54312.542.13%16,293,825
Apr 1, 2025293.53307.60280.65306.02306.026.16%16,780,113
Mar 31, 2025281.87294.89272.80288.27288.27-0.39%14,866,292
Mar 28, 2025318.38320.80289.25289.41289.41-10.84%21,058,915
Mar 27, 2025322.53333.49318.00324.59324.59-1.43%13,838,338
Mar 26, 2025336.50340.34319.73329.31329.31-3.66%16,797,178
Mar 25, 2025333.48343.59329.50341.81341.811.81%15,053,724
Mar 24, 2025316.14336.77311.36335.72335.7210.43%23,099,744