MicroStrategy Incorporated (0A7O.L) LSE

282.02

-14.9825(-5.04%)

Updated at October 17 03:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025278.25282.02282.02287.07278.252,109
October 16, 2025300.02297297300.02296.9217,295
October 15, 2025300.56300.56300.56300.56300.5651,325
October 14, 2025301.95303.69303.69303.69301.9545,972
October 13, 2025306.15308.77308.77308.77306.1521,882
October 10, 2025321.26307.78307.78321.26304.1825,832
October 09, 2025327.37327.37327.37327.37327.3714,860
October 08, 2025334.68329.59329.59334.68329.5918,453
October 07, 2025351335.39335.39351335.3938,709
October 06, 2025360.23360.73360.73364.35359.4428,083
October 03, 2025350.42354.51354.51354.51347.77504
October 02, 2025349.67350.26350.26350.26344.134,262
October 01, 2025331.32339.2339.2339.2331.3231,930
September 30, 2025321.87320.01320.01323.11320.013,733
September 29, 2025324.27324.27324.27324.27324.2723,750
September 26, 2025302.12299.84299.84302.12298.9414,485
September 25, 2025316.87304.24304.24316.87303.6726,442
September 24, 2025333.67333.67333.67333.67333.677,856
September 23, 2025335.1335.1335.1335.1335.14,564
September 22, 2025333.94335.86335.86335.86333.9411,740
September 16, 2025327.61326.69326.69327.61326.698,707
September 15, 2025321.56321.56321.56321.56321.5614,965
September 12, 2025329.48332.71332.71332.71329.4811,189
September 11, 2025327.59327.59327.59327.59327.598,951
September 10, 2025330.87330.87330.87330.87330.8712,129
September 09, 2025331.13326.71326.71331.13326.7110,648
September 05, 2025333.13321.5321.5333.13321.5956
September 04, 2025330.6320.47320.47330.6320.471,311
September 03, 2025342.19340.94340.94342.19340.946,554
September 02, 2025338.09338.09338.09338.09338.0911,046
August 29, 2025338.84335.23335.23338.84334.338,073
August 28, 2025346.13346.13346.13346.13346.136,857
August 27, 2025347.26348348348347.268,609
August 26, 2025343.8343.77343.77343.8342.8513,156
August 21, 2025344.37335.54335.54344.37335.5417,447
August 20, 2025327.51327.51327.51327.51327.5119,855
August 19, 2025359.98342.55342.55359.98342.5535,916
August 18, 2025363.23363.23363.23363.23363.2316,029
August 15, 2025373370.49370.49373370.4915,187
August 14, 2025377.14377.14377.14377.14377.1416,705
August 12, 2025397.1397397397.13979,563
August 11, 2025406.02406.02406.02406.02406.0217,596
August 08, 2025400.37399.26399.26404.84399.2615,039
August 07, 2025388.3399.42399.42399.42388.3120
August 06, 2025376.68376.68376.68376.68376.6810,014
August 05, 2025386.42386.11386.11386.42386.1111,419
August 04, 2025368.78381.85381.85381.85368.7824,370
August 01, 2025389.42384.96384.96389.42384.9616,925
July 31, 2025399400.96400.96400.9639910,740
July 30, 2025399.37402.88402.88402.88399.3710,013
July 29, 2025403.11403.11403.11403.11403.1112,232
July 28, 2025413.59413.59413.59413.59413.597,666
July 24, 2025406.66412.88412.88412.88406.668,146
July 23, 2025415.57415.57415.57415.57415.579,489
July 22, 2025416.57414.39414.39416.57414.3910,865
July 21, 2025434.5431.25431.25434.5431.2517,699
July 18, 2025444.63444.63444.63444.63444.6313,745
July 17, 2025451.77454.58454.58454.58449.5110,757
July 16, 2025448.09451.85451.85452.38446.8216,676
July 15, 2025448.25448.25448.25448.25448.2519,679
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved