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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130	131.97	131.97	131.97	130	22,024
February 19, 2026	123.95	123.95	123.95	123.95	123.95	32,155
February 18, 2026	127.72	130.86	130.86	130.86	127.72	6,509
February 17, 2026	128.89	126.8	126.8	130.4	126.8	33,236
February 13, 2026	131	132.95	132.95	132.95	131	18,842
February 12, 2026	127.07	126.51	126.51	127.07	126.51	16,292
February 11, 2026	129.05	135.42	135.42	135.42	129.05	26,389
February 10, 2026	134.96	135.42	135.42	135.42	134.96	30,855
February 09, 2026	126.16	132.27	132.27	132.27	126.16	46,396
February 06, 2026	122.39	129.11	129.11	129.23	122.39	105,766
February 05, 2026	116.95	113.77	113.77	116.95	113.5	81,252
February 03, 2026	135.79	134.25	134.25	135.79	134.25	25,960
February 02, 2026	143.61	144.57	144.57	144.57	143.61	29,194
January 30, 2026	141.08	141.08	141.08	141.08	141.08	30,846
January 29, 2026	151.42	143.94	143.94	151.42	143.31	33,155
January 28, 2026	161.75	161.75	161.75	161.75	161.75	9,286
January 27, 2026	160	159.12	159.12	160	158.69	12,250
January 26, 2026	160.74	160.91	160.91	160.91	160.74	15,120
January 23, 2026	163.21	163.21	163.21	163.21	163.21	106
January 22, 2026	163.78	161.85	161.85	164.36	161.85	10,715
January 20, 2026	162.33	162.84	162.84	162.84	162.33	41,504
January 16, 2026	171.34	171.34	171.34	171.34	171.34	11
January 15, 2026	179	179	179	179	179	14,916
January 14, 2026	186.21	185.68	185.68	186.21	185.68	36,954
January 13, 2026	165.97	167.04	167.04	167.04	165.97	8,806
January 12, 2026	157.86	159.39	159.39	159.39	157.86	22,295
January 09, 2026	156.06	156.06	156.06	156.06	156.06	16,899
January 08, 2026	163.34	163.34	163.34	163.34	163.34	10,970
January 07, 2026	163.3	164.15	164.15	164.15	163.3	15,623
January 06, 2026	164.78	162	162	164.78	160	13,458
January 05, 2026	164.96	165.05	165.05	165.05	164.96	21,136
December 30, 2025	154.63	154.63	154.63	154.63	154.63	7,319
December 23, 2025	159.29	159.22	159.22	159.29	159.22	8,482
December 22, 2025	165.04	167.49	167.49	169.83	165.04	12,967
December 18, 2025	163.7	167.1	167.1	167.1	163.7	8,882
December 17, 2025	165.82	165.82	165.82	165.82	165.82	12,769
December 16, 2025	168.44	167.74	167.74	168.44	167.74	13,570
December 15, 2025	174.43	174.43	174.43	174.43	174.43	16,953
December 12, 2025	183.03	183.03	183.03	183.03	183.03	6,327
December 10, 2025	189.33	187.4	187.4	189.33	187.4	16,632
December 09, 2025	181.66	181.66	181.66	181.66	181.66	25,381
December 08, 2025	179.79	179.79	179.79	179.79	179.79	13,491
December 05, 2025	181.29	177.78	177.78	184.62	177.78	8,048
December 04, 2025	188.72	187.34	187.34	188.72	187.34	13,417
December 03, 2025	186.74	183.04	183.04	186.74	183.04	13,619
December 02, 2025	177.75	178.54	178.54	178.54	177.75	26,782
December 01, 2025	156.83	156.6	156.6	156.83	156.6	45,842
November 28, 2025	182.31	182.31	182.31	182.31	182.31	29,479
November 26, 2025	171.3	171.22	171.22	171.3	171.22	11,100
November 25, 2025	173.61	172.34	172.34	173.61	171.45	17,594
November 24, 2025	171	173.5	173.5	173.5	170.41	30,315
November 21, 2025	172.73	175.64	175.64	175.64	172.73	38,590
November 20, 2025	191.11	189.48	189.48	191.99	189.48	21,733
November 19, 2025	187.93	188.03	188.03	188.03	187.93	128
November 17, 2025	198.88	201.12	201.12	201.12	198.88	27,826
November 14, 2025	195	199.16	199.16	199.16	195	115,177
November 13, 2025	223.71	216.2	216.2	223.71	216.2	47,932
November 12, 2025	240	225.76	225.76	240	225.76	20,413
November 10, 2025	249	243.1	243.1	249	243.1	21,375
November 07, 2025	222.66	230.2	230.2	230.2	222.57	28,567

MicroStrategy Incorporated (0A7O.L) LSE