If you invested $1000 in MicroStrategy Incorporated (0A7O.L) since IPO date, it would be worth $1,430.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,418.42, while $1000 invested 1 year ago would be worth $499.42. This corresponds to total returns of 43.03%, 41.84%, -50.06%, respectively, with annualized returns of 6.51%, 7.24%, -50.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 6,491 |
| November 10, 2026 | 122.12 | 122.18 | 122.18 | 123.07 | 120 | 13,154 |
| November 09, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 10,114 |
| November 06, 2026 | 127.92 | 127.92 | 127.92 | 127.92 | 127.92 | 6,547 |
| November 05, 2026 | 125 | 125 | 125 | 125 | 125 | 20,395 |
| November 04, 2026 | 141 | 141 | 141 | 141 | 141 | 19,157 |
| November 02, 2026 | 133.31 | 133.31 | 133.31 | 133.31 | 133.31 | 13,426 |
| October 30, 2026 | 131.5 | 129.18 | 129.18 | 131.5 | 125 | 36,236 |
| October 28, 2026 | 139.9 | 139.9 | 139.9 | 139.9 | 139.9 | 3,898 |
| October 26, 2026 | 142.73 | 142.73 | 142.73 | 142.73 | 142.73 | 17,706 |
| October 23, 2026 | 145.49 | 149.47 | 149.47 | 149.47 | 145.49 | 6,338 |
| October 22, 2026 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | 11,760 |
| October 20, 2026 | 133.71 | 140.19 | 140.19 | 140.19 | 133.71 | 18,118 |
| October 19, 2026 | 139.3 | 139.3 | 139.3 | 139.3 | 139.3 | 13,004 |
| October 16, 2026 | 146.59 | 146.59 | 146.59 | 146.59 | 146.59 | 16,968 |
| October 15, 2026 | 137.97 | 140.14 | 140.14 | 140.14 | 137.97 | 27,126 |
| October 12, 2026 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | 14,005 |
| October 08, 2026 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | 20,723 |
| October 07, 2026 | 157.73 | 156 | 156 | 157.73 | 156 | 32,257 |
| October 06, 2026 | 167.27 | 167.27 | 167.27 | 167.27 | 167.27 | 8,710 |
| October 02, 2026 | 166.3 | 166.3 | 166.3 | 166.3 | 166.3 | 21,045 |
| September 25, 2026 | 159 | 159 | 159 | 159 | 159 | 9,070 |
| September 22, 2026 | 168.9 | 169.59 | 169.59 | 169.59 | 168.9 | 29,609 |
| September 21, 2026 | 165 | 166 | 166 | 166 | 165 | 90,592 |
| September 18, 2026 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | 24,977 |
| September 16, 2026 | 129.75 | 127.03 | 127.03 | 129.75 | 127.03 | 9,833 |
| September 15, 2026 | 131.65 | 128.62 | 128.62 | 131.65 | 128.62 | 23,012 |
| September 11, 2026 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | 25,016 |
| September 10, 2026 | 130.3 | 130.3 | 130.3 | 130.3 | 130.3 | 257 |
| September 04, 2026 | 140.04 | 140.04 | 140.04 | 140.04 | 140.04 | 21,535 |
| September 03, 2026 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | 27,104 |
| August 25, 2026 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | 15,628 |
| August 21, 2026 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 52,211 |
| August 19, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | 39,712 |
| August 18, 2026 | 95.66 | 95.59 | 95.59 | 95.66 | 94.86 | 5,487 |
| August 17, 2026 | 94.83 | 94.83 | 94.83 | 94.83 | 94.83 | 11,767 |
| August 13, 2026 | 97.41 | 97.19 | 97.19 | 97.41 | 97.19 | 12,364 |
| August 11, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | 7,089 |
| August 07, 2026 | 101.7 | 101.7 | 101.7 | 101.7 | 101.7 | 200 |
| July 31, 2026 | 93.94 | 91.09 | 91.09 | 94.1 | 91.09 | 17,620 |
| July 27, 2026 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | 9,283 |
| July 23, 2026 | 93 | 93 | 93 | 93 | 93 | 7,406 |
| July 22, 2026 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 207 |
| July 21, 2026 | 101.31 | 103 | 103 | 103 | 101.31 | 34,976 |
| July 17, 2026 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | 3,769 |
| July 16, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 12,900 |
| July 15, 2026 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 26,883 |
| July 14, 2026 | 94.18 | 96.14 | 96.14 | 96.14 | 94.18 | 7,198 |