MicroStrategy Incorporated - MSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 09, 2025	327.4	320.29	320.29	328.99	318.22	11.1M
October 08, 2025	335.62	330.8	330.8	336.36	322.3	11.84M
October 07, 2025	358.96	328.4	328.4	359.29	328.21	17.98M
October 06, 2025	362.95	359.69	359.69	365.21	354.7	9.55M
October 03, 2025	350.87	351.63	351.63	358.54	344.4	11.71M
October 02, 2025	348.57	352.48	352.48	353.22	341.15	12.11M
October 01, 2025	333.71	338.56	338.56	343.73	331.2	12.11M
September 30, 2025	320.83	322.22	322.22	324.42	316.19	6.98M
September 29, 2025	313.73	326.42	326.42	327.99	311	12.65M
September 26, 2025	301.02	309.06	309.06	310	297.72	11.15M
September 25, 2025	316.61	300.7	300.7	317	292.36	22M
September 24, 2025	330.63	323.31	323.31	337.06	323.14	8.87M
September 23, 2025	337.01	327.78	327.78	339	327.78	9.28M
September 22, 2025	337.02	335.93	335.93	341.59	329	10.05M
September 19, 2025	347.45	344.75	344.75	352.92	337.08	16.96M
September 18, 2025	335.56	349.22	349.22	358.25	334.63	17.75M
September 17, 2025	335.66	329.71	329.71	340.11	323.21	9.31M
September 16, 2025	329.23	335.09	335.09	335.44	324.84	8.57M
September 15, 2025	329.4	327.79	327.79	331.33	320.45	9.53M
September 12, 2025	329.32	331.44	331.44	336.13	327.6	10.63M
September 11, 2025	326.87	326.02	326.02	329.75	322.77	7.17M
September 10, 2025	332.8	326.45	326.45	340.01	321.96	9.69M
September 09, 2025	330.23	328.53	328.53	331.96	324.45	6.37M
September 08, 2025	328.11	329.9	329.9	333.1	321.5	9.95M
September 05, 2025	334.81	335.87	335.87	337.2	320	13.6M
September 04, 2025	330	327.59	327.59	332.56	317.75	10.42M
September 03, 2025	341.77	330.26	330.26	344.5	327.61	9.12M
September 02, 2025	334.93	341.62	341.62	348.6	331.57	11.07M
August 29, 2025	334.6	334.41	334.41	339.63	332.64	10.1M
August 28, 2025	346.16	338.84	338.84	348.17	336.65	8.05M
August 27, 2025	348.6	342.06	342.06	351.77	341.84	8.36M
August 26, 2025	341.61	351.52	351.52	351.94	340.68	7.39M
August 25, 2025	344.91	343.2	343.2	351.51	339.21	10.98M
August 22, 2025	335.2	358.13	358.13	359.53	332.61	17.04M
August 21, 2025	340	337.58	337.58	343.27	334.85	8.33M
August 20, 2025	339.38	344.37	344.37	345.2	325.56	12.72M
August 19, 2025	363.19	336.57	336.57	364.62	333.4	17.82M
August 18, 2025	360	363.6	363.6	367.57	358.01	8.26M
August 15, 2025	372.21	366.32	366.32	372.62	360.03	13.06M
August 14, 2025	380	372.94	372.94	381	365	15.17M
August 13, 2025	397.5	389.9	389.9	399.2	383.57	10.5M
August 12, 2025	400.5	394.39	394.39	401.67	390.14	8.16M
August 11, 2025	403.92	400.25	400.25	414.36	398.92	10.39M
August 08, 2025	397.6	395.13	395.13	409.65	389.03	11.12M
August 07, 2025	388.4	402.01	402.01	406.24	387.14	12.99M
August 06, 2025	377.26	383.41	383.41	384.24	373	6.86M
August 05, 2025	384.18	375.46	375.46	388.31	373.35	8.24M
August 04, 2025	372.77	389.24	389.24	390.02	366.2	12.36M
August 01, 2025	390.41	366.63	366.63	392.64	365.7	21.6M
July 31, 2025	399.13	401.86	401.86	410.81	397.08	9.97M
July 30, 2025	396.78	395.04	395.04	404.39	392.59	7.45M
July 29, 2025	405.96	394.77	394.77	407	390.41	9.29M
July 28, 2025	416.95	403.8	403.8	417.01	403.46	7M
July 25, 2025	405.67	405.89	405.89	410.95	402.2	8.31M
July 24, 2025	414.58	414.92	414.92	419.95	406.17	7.36M
July 23, 2025	422.83	412.67	412.67	424	406.1	12.9M
July 22, 2025	428.85	426.4	426.4	433.94	413.6	10.45M
July 21, 2025	430.1	426.28	426.28	437	425.02	9.98M
July 18, 2025	451.72	423.22	423.22	454.33	422.22	18.91M
July 17, 2025	451.68	451.34	451.34	456	446.58	8.65M

MicroStrategy Incorporated (MSTR) NASDAQ