MicroStrategy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	103.70	103.70	102.95	102.95	-	0.04%	101,845
Jun 17, 2025	103.55	104.50	102.80	102.91	102.91	-0.67%	113,800
Jun 16, 2025	104.55	104.55	102.56	103.60	103.60	0.10%	185,903
Jun 13, 2025	102.25	104.00	102.25	103.50	103.50	-1.12%	230,603
Jun 12, 2025	104.89	105.40	104.55	104.68	102.07	-0.02%	345,328
Jun 11, 2025	105.60	105.60	104.50	104.70	102.10	-0.52%	576,302
Jun 10, 2025	105.75	105.75	104.75	105.25	102.63	-	266,149
Jun 9, 2025	105.50	105.99	105.00	105.25	102.63	1.91%	389,333
Jun 6, 2025	104.06	104.50	102.00	103.28	100.71	3.28%	466,694
Jun 5, 2025	108.30	108.42	99.87	100.00	97.51	-6.63%	848,326
Jun 4, 2025	107.00	107.24	106.90	107.10	104.44	1.04%	328,935
Jun 3, 2025	105.85	108.45	105.50	106.00	103.37	1.43%	449,462
Jun 2, 2025	105.20	105.67	104.00	104.51	101.91	0.89%	368,357
May 30, 2025	102.65	104.00	102.43	103.59	101.01	1.08%	503,041
May 29, 2025	102.40	102.92	101.50	102.48	99.93	0.96%	217,353
May 28, 2025	102.27	104.47	101.35	101.51	98.99	0.09%	278,975
May 27, 2025	101.84	101.89	101.02	101.42	98.90	1.27%	348,288
May 23, 2025	99.38	101.07	99.24	100.15	97.66	0.75%	302,895
May 22, 2025	100.00	100.62	98.50	99.40	96.93	-1.24%	340,405
May 21, 2025	99.68	102.30	99.62	100.65	98.15	1.87%	291,394
May 20, 2025	98.70	98.80	98.25	98.80	96.34	0.57%	293,003
May 19, 2025	98.50	98.94	98.02	98.24	95.80	0.24%	284,654
May 16, 2025	98.44	98.45	97.63	98.00	95.56	0.56%	308,464
May 15, 2025	97.95	97.95	96.91	97.45	95.03	-0.15%	319,325
May 14, 2025	97.74	98.00	96.84	97.60	95.17	0.64%	281,530
May 13, 2025	97.55	98.52	96.60	96.98	94.57	1.38%	199,149
May 12, 2025	95.25	96.57	95.09	95.66	93.28	1.80%	210,051
May 9, 2025	94.90	94.90	93.85	93.97	91.63	-0.35%	195,513
May 8, 2025	94.24	95.00	94.24	94.30	91.96	0.48%	222,733
May 7, 2025	93.51	94.25	93.51	93.85	91.52	0.32%	176,587
May 6, 2025	93.49	93.90	93.01	93.55	91.22	0.71%	178,975
May 5, 2025	94.06	95.25	92.05	92.89	90.58	-0.97%	144,131
May 2, 2025	94.00	94.96	93.03	93.80	91.47	1.79%	123,936
May 1, 2025	93.29	93.83	91.99	92.15	89.86	0.55%	137,099
Apr 30, 2025	91.69	93.42	91.02	91.65	89.37	-0.22%	90,340
Apr 29, 2025	91.65	92.25	91.45	91.85	89.57	0.22%	112,424
Apr 28, 2025	92.20	92.20	91.53	91.65	89.37	0.27%	47,841
Apr 25, 2025	92.20	92.75	90.82	91.40	89.13	-0.08%	84,772
Apr 24, 2025	90.23	93.08	89.60	91.47	89.20	0.43%	68,021
Apr 23, 2025	92.99	93.50	90.70	91.08	88.82	-0.84%	144,380
Apr 22, 2025	91.50	92.00	90.70	91.85	89.57	2.06%	93,669
Apr 21, 2025	89.50	91.17	89.28	90.00	87.76	1.75%	179,841
Apr 17, 2025	88.49	88.79	87.75	88.45	86.25	1.09%	69,479
Apr 16, 2025	86.80	88.75	86.20	87.50	85.33	-	108,701
Apr 15, 2025	88.03	88.60	86.60	87.50	85.33	0.06%	86,092
Apr 14, 2025	86.70	89.00	85.58	87.45	85.28	1.29%	176,003
Apr 11, 2025	86.06	87.75	85.05	86.34	84.19	0.41%	238,380
Apr 10, 2025	89.67	89.67	85.70	85.99	83.85	-2.80%	188,999
Apr 9, 2025	86.25	89.55	85.40	88.47	86.27	2.57%	195,978
Apr 8, 2025	90.50	90.50	85.70	86.25	84.11	-1.79%	91,128