MicroStrategy Incorporated (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
442.43
+7.85 (1.81%)
Jul 14, 2025, 12:07 PM - Market open
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 447.20 | 456.45 | 444.21 | 445.62 | - | 2.54% | 8,245,642 |
| Jul 11, 2025 | 430.54 | 438.84 | 423.50 | 434.58 | 434.58 | 3.04% | 18,448,533 |
| Jul 10, 2025 | 412.57 | 422.40 | 411.20 | 421.74 | 421.74 | 1.52% | 13,208,563 |
| Jul 9, 2025 | 401.60 | 416.34 | 395.95 | 415.41 | 415.41 | 4.65% | 13,065,370 |
| Jul 8, 2025 | 399.69 | 402.20 | 393.21 | 396.94 | 396.94 | 0.32% | 7,022,739 |
| Jul 7, 2025 | 402.64 | 405.64 | 395.20 | 395.67 | 395.67 | -2.06% | 8,848,175 |
| Jul 3, 2025 | 400.87 | 414.60 | 400.40 | 403.99 | 403.99 | 0.43% | 10,013,902 |
| Jul 2, 2025 | 383.34 | 405.30 | 379.88 | 402.28 | 402.28 | 7.76% | 17,454,404 |
| Jul 1, 2025 | 395.70 | 397.88 | 372.91 | 373.30 | 373.30 | -7.65% | 17,289,648 |
| Jun 30, 2025 | 389.78 | 407.39 | 384.25 | 404.23 | 404.23 | 5.30% | 13,752,875 |
| Jun 27, 2025 | 385.23 | 397.99 | 383.41 | 383.88 | 383.88 | -0.66% | 18,694,416 |
| Jun 26, 2025 | 386.35 | 392.67 | 384.15 | 386.44 | 386.44 | -0.57% | 10,202,328 |
| Jun 25, 2025 | 384.83 | 389.49 | 379.31 | 388.67 | 388.67 | 3.09% | 10,606,562 |
| Jun 24, 2025 | 373.68 | 384.36 | 371.00 | 377.02 | 377.02 | 2.68% | 10,174,889 |
| Jun 23, 2025 | 362.48 | 370.30 | 358.80 | 367.18 | 367.18 | -0.68% | 10,614,707 |
| Jun 20, 2025 | 372.75 | 376.10 | 365.11 | 369.70 | 369.70 | 0.18% | 12,821,792 |
| Jun 18, 2025 | 371.43 | 374.91 | 367.42 | 369.03 | 369.03 | -1.64% | 9,200,504 |
| Jun 17, 2025 | 375.26 | 378.48 | 367.00 | 375.18 | 375.18 | -1.85% | 11,218,473 |
| Jun 16, 2025 | 387.61 | 388.15 | 377.40 | 382.25 | 382.25 | -0.16% | 8,105,204 |
| Jun 13, 2025 | 375.23 | 383.56 | 370.62 | 382.87 | 382.87 | 0.82% | 9,378,928 |
| Jun 12, 2025 | 378.40 | 391.22 | 373.98 | 379.76 | 379.76 | -1.90% | 9,423,919 |
| Jun 11, 2025 | 391.23 | 392.77 | 380.50 | 387.11 | 387.11 | -1.04% | 6,812,152 |
| Jun 10, 2025 | 393.24 | 394.00 | 383.60 | 391.18 | 391.18 | -0.24% | 7,074,796 |
| Jun 9, 2025 | 380.68 | 394.79 | 377.60 | 392.12 | 392.12 | 4.71% | 10,924,592 |
| Jun 6, 2025 | 377.40 | 380.60 | 369.71 | 374.47 | 374.47 | 1.54% | 9,384,245 |
| Jun 5, 2025 | 383.85 | 385.38 | 364.30 | 368.79 | 368.79 | -2.46% | 11,957,637 |
| Jun 4, 2025 | 385.80 | 386.12 | 375.66 | 378.10 | 378.10 | -2.41% | 8,472,192 |
| Jun 3, 2025 | 379.40 | 391.01 | 371.37 | 387.43 | 387.43 | 4.07% | 11,351,756 |
| Jun 2, 2025 | 367.89 | 378.43 | 367.02 | 372.27 | 372.27 | 0.87% | 8,102,772 |
| May 30, 2025 | 369.00 | 372.56 | 359.16 | 369.06 | 369.06 | -0.42% | 12,564,026 |
| May 29, 2025 | 370.79 | 373.86 | 362.74 | 370.63 | 370.63 | 1.75% | 10,217,575 |
| May 28, 2025 | 368.53 | 370.65 | 358.50 | 364.25 | 364.25 | -2.14% | 9,936,835 |
| May 27, 2025 | 381.12 | 381.30 | 364.18 | 372.20 | 372.20 | 0.73% | 14,115,975 |
| May 23, 2025 | 391.51 | 392.19 | 367.31 | 369.51 | 369.51 | -7.50% | 21,448,767 |
| May 22, 2025 | 413.20 | 426.32 | 398.91 | 399.46 | 399.46 | -0.80% | 16,511,372 |
| May 21, 2025 | 415.92 | 423.34 | 395.53 | 402.69 | 402.69 | -3.41% | 18,698,520 |
| May 20, 2025 | 413.50 | 417.85 | 406.10 | 416.92 | 416.92 | 0.85% | 11,532,230 |
| May 19, 2025 | 392.81 | 414.59 | 392.62 | 413.42 | 413.42 | 3.41% | 12,821,966 |
| May 16, 2025 | 399.00 | 406.90 | 389.01 | 399.80 | 399.80 | 0.70% | 12,461,115 |
| May 15, 2025 | 411.70 | 415.36 | 394.14 | 397.03 | 397.03 | -4.73% | 14,674,666 |
| May 14, 2025 | 420.40 | 425.94 | 410.41 | 416.75 | 416.75 | -1.15% | 10,722,652 |
| May 13, 2025 | 412.55 | 422.55 | 404.12 | 421.61 | 421.61 | 4.13% | 12,924,974 |
| 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 |