MicroStrategy Incorporated - 0A7O.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	302.12	299.84	299.84	302.12	298.94	14,485
September 25, 2025	316.87	304.24	304.24	316.87	303.67	26,442
September 24, 2025	333.67	333.67	333.67	333.67	333.67	7,856
September 23, 2025	335.1	335.1	335.1	335.1	335.1	4,564
September 22, 2025	333.94	335.86	335.86	335.86	333.94	11,740
September 16, 2025	327.61	326.69	326.69	327.61	326.69	8,707
September 15, 2025	321.56	321.56	321.56	321.56	321.56	14,965
September 12, 2025	329.48	332.71	332.71	332.71	329.48	11,189
September 11, 2025	327.59	327.59	327.59	327.59	327.59	8,951
September 10, 2025	330.87	330.87	330.87	330.87	330.87	12,129
September 09, 2025	331.13	326.71	326.71	331.13	326.71	10,648
September 05, 2025	333.13	321.5	321.5	333.13	321.5	956
September 04, 2025	330.6	320.47	320.47	330.6	320.47	1,311
September 03, 2025	342.19	340.94	340.94	342.19	340.94	6,554
September 02, 2025	338.09	338.09	338.09	338.09	338.09	11,046
August 29, 2025	338.84	335.23	335.23	338.84	334.33	8,073
August 28, 2025	346.13	346.13	346.13	346.13	346.13	6,857
August 27, 2025	347.26	348	348	348	347.26	8,609
August 26, 2025	343.8	343.77	343.77	343.8	342.85	13,156
August 21, 2025	344.37	335.54	335.54	344.37	335.54	17,447
August 20, 2025	327.51	327.51	327.51	327.51	327.51	19,855
August 19, 2025	359.98	342.55	342.55	359.98	342.55	35,916
August 18, 2025	363.23	363.23	363.23	363.23	363.23	16,029
August 15, 2025	373	370.49	370.49	373	370.49	15,187
August 14, 2025	377.14	377.14	377.14	377.14	377.14	16,705
August 12, 2025	397.1	397	397	397.1	397	9,563
August 11, 2025	406.02	406.02	406.02	406.02	406.02	17,596
August 08, 2025	400.37	399.26	399.26	404.84	399.26	15,039
August 07, 2025	388.3	399.42	399.42	399.42	388.3	120
August 06, 2025	376.68	376.68	376.68	376.68	376.68	10,014
August 05, 2025	386.42	386.11	386.11	386.42	386.11	11,419
August 04, 2025	368.78	381.85	381.85	381.85	368.78	24,370
August 01, 2025	389.42	384.96	384.96	389.42	384.96	16,925
July 31, 2025	399	400.96	400.96	400.96	399	10,740
July 30, 2025	399.37	402.88	402.88	402.88	399.37	10,013
July 29, 2025	403.11	403.11	403.11	403.11	403.11	12,232
July 28, 2025	413.59	413.59	413.59	413.59	413.59	7,666
July 24, 2025	406.66	412.88	412.88	412.88	406.66	8,146
July 23, 2025	415.57	415.57	415.57	415.57	415.57	9,489
July 22, 2025	416.57	414.39	414.39	416.57	414.39	10,865
July 21, 2025	434.5	431.25	431.25	434.5	431.25	17,699
July 18, 2025	444.63	444.63	444.63	444.63	444.63	13,745
July 17, 2025	451.77	454.58	454.58	454.58	449.51	10,757
July 16, 2025	448.09	451.85	451.85	452.38	446.82	16,676
July 15, 2025	448.25	448.25	448.25	448.25	448.25	19,679
July 14, 2025	451.76	450.5	450.5	451.76	450.5	33,784
July 11, 2025	435.55	435.55	435.55	435.55	435.55	17,705
July 09, 2025	402.43	401.6	401.6	402.43	401	156,134
July 07, 2025	402.75	401.05	401.05	402.75	399.43	20,070
July 02, 2025	383	381.82	381.82	383	381.82	11,896
June 30, 2025	390.82	390.82	390.82	390.82	390.82	11,710
June 27, 2025	389.4	389.4	389.4	389.4	389.4	15,452
June 26, 2025	386.85	388.74	388.74	388.74	386.85	7,404
June 24, 2025	375.75	382.3	382.3	382.3	375.75	15,994
June 23, 2025	361.04	367.6	367.6	367.6	361.04	37,384
June 20, 2025	373.5	371.97	371.97	373.5	371.97	20,901
June 18, 2025	371.8	371.48	371.48	371.8	371.48	13,932
June 17, 2025	376.26	376.26	376.26	376.26	376.26	62,220
June 16, 2025	386.76	381.1	381.1	386.76	381.1	30,349
June 13, 2025	373.13	373.13	373.13	373.13	373.13	21,846

MicroStrategy Incorporated (0A7O.L) LSE