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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	222.66	230.2	230.2	230.2	222.57	28,567
November 06, 2025	252.18	250.54	250.54	252.18	246.97	46,476
November 05, 2025	250.61	249.94	249.94	250.61	249.94	31,568
November 04, 2025	257.25	251.69	251.69	257.25	251.69	32,304
November 03, 2025	265	262.16	262.16	265	262.16	16,075
October 31, 2025	272.23	272.23	272.23	272.23	272.23	34,410
October 30, 2025	270	266.37	266.37	270	266.37	35,537
October 29, 2025	282.7	278.54	278.54	282.7	278.54	12,929
October 28, 2025	296.77	296.77	296.77	296.77	296.77	16,408
October 27, 2025	296.5	296.5	296.5	296.5	296.5	31,511
October 24, 2025	291.09	290.55	290.55	291.09	288.45	5,665
October 23, 2025	283.11	282.94	282.94	283.11	282.94	750
October 22, 2025	292.77	297.09	297.09	297.09	292.77	10,456
October 21, 2025	296.71	303.69	303.69	303.69	296.38	30,705
October 20, 2025	300.01	304.25	304.25	304.25	295.73	39,558
October 17, 2025	278.25	282.02	282.02	287.07	278.25	2,109
October 16, 2025	300.02	297	297	300.02	296.92	17,295
October 15, 2025	300.56	300.56	300.56	300.56	300.56	51,325
October 14, 2025	301.95	303.69	303.69	303.69	301.95	45,972
October 13, 2025	306.15	308.77	308.77	308.77	306.15	21,882
October 10, 2025	321.26	307.78	307.78	321.26	304.18	25,832
October 09, 2025	327.37	327.37	327.37	327.37	327.37	14,860
October 08, 2025	334.68	329.59	329.59	334.68	329.59	18,453
October 07, 2025	351	335.39	335.39	351	335.39	38,709
October 06, 2025	360.23	360.73	360.73	364.35	359.44	28,083
October 03, 2025	350.42	354.51	354.51	354.51	347.77	504
October 02, 2025	349.67	350.26	350.26	350.26	344.1	34,262
October 01, 2025	331.32	339.2	339.2	339.2	331.32	31,930
September 30, 2025	321.87	320.01	320.01	323.11	320.01	3,733
September 29, 2025	324.27	324.27	324.27	324.27	324.27	23,750
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

MicroStrategy Incorporated (0A7O.L) LSE