MicroStrategy Incorporated - MSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	403.6	434.2	434.2	435.69	393.12	27.07M
November 21, 2024	535.63	442.26	442.26	542.99	425.78	68.24M
November 20, 2024	463.4	490.29	490.29	499.35	457.3	41.29M
November 19, 2024	389.5	415.48	415.48	416.13	381.09	16.64M
November 18, 2024	345.42	370.94	370.94	377.35	339.38	17.84M
November 15, 2024	336.6	340.65	340.65	349.94	324.1	25.84M
November 14, 2024	341.77	334.71	334.71	348	318.62	22.56M
November 13, 2024	366.98	378.07	378.07	378.5	364.41	6.96M
November 12, 2024	334.77	337.34	337.34	339.06	325.5	8.42M
November 11, 2024	297	299.06	299.06	304.11	293.3	6.78M
November 08, 2024	275.58	270.42	270.42	279.38	262.6	18.63M
November 07, 2024	256.8	270.81	270.81	280.78	252.7	23.13M
November 06, 2024	260	258.11	258.11	261.2	242.69	18.54M
November 05, 2024	233.34	227.8	227.8	243.46	225.43	17.99M
November 04, 2024	226.97	222.99	222.99	231.68	220.82	13.18M
November 01, 2024	245.33	230.71	230.71	255.75	226.68	17.88M
October 31, 2024	251.12	244.5	244.5	252.88	237	21.95M
October 30, 2024	246.5	247.31	247.31	255.8	239	17.79M
October 29, 2024	264.25	258.24	258.24	267.89	251.24	25.96M
October 28, 2024	244.64	255.28	255.28	259.5	242.77	22.29M
October 25, 2024	236.39	234.34	234.34	245.57	227.75	25.09M
October 24, 2024	220.09	236.12	236.12	236.23	218.25	22.44M
October 23, 2024	215.08	213.95	213.95	222.85	204.91	17.03M
October 22, 2024	216.21	219.7	219.7	221.4	212.08	13.76M
October 21, 2024	214.49	219.88	219.88	220.05	208.45	13.83M
October 18, 2024	197.59	217.98	217.98	218.65	197.1	18.21M
October 17, 2024	192.8	193.42	193.42	198.88	185.81	11.29M
October 16, 2024	199.9	194.09	194.09	200.62	191.96	12.43M
October 15, 2024	206.73	194.31	194.31	211.16	189.7	22.86M
October 14, 2024	224.48	207.61	207.61	227.15	207.33	21.64M
October 11, 2024	188.5	209.76	209.76	210.89	187.41	20.96M
October 10, 2024	191.89	178.61	178.61	192.2	178	10.33M
October 09, 2024	189.77	188.91	188.91	198.39	185.25	13.22M
October 08, 2024	186.1	192.2	192.2	198.49	184.45	20.98M
October 07, 2024	179.71	188.54	188.54	191.69	178.95	9.02M
October 04, 2024	166.72	169.37	169.37	172.28	163.97	6.48M
October 03, 2024	163.39	161.57	161.57	165.86	160.75	2.98M
October 02, 2024	160.51	171.25	171.25	171.3	159.16	4.74M
October 01, 2024	168.52	162.69	162.69	169.43	157.02	13.87M
September 30, 2024	168.63	170.54	170.54	175.51	167.31	8M
September 27, 2024	170.48	176.22	176.22	179.6	168.31	17.32M
September 26, 2024	157.63	159.72	159.72	165.32	156.38	7.91M
September 25, 2024	152.3	153.27	153.27	157.88	151.5	6.12M
September 24, 2024	150.16	153.88	153.88	154.33	146.71	9.37M
September 23, 2024	147.48	149.99	149.99	151.59	145.01	9.7M
September 20, 2024	144.39	143.48	143.48	145.5	142.78	1.19M
September 19, 2024	140.45	145.24	145.24	145.45	139.62	9.7M
September 18, 2024	130.44	133.7	133.7	134.94	128.51	8.49M
September 17, 2024	138.37	131.27	131.27	140.16	128.82	20.75M
September 16, 2024	137.02	134.53	134.53	137.88	132.67	8.58M
September 13, 2024	131.1	141.47	141.47	143	129.84	12.01M
September 12, 2024	129	130.77	130.77	134.1	127.27	5.98M
September 11, 2024	124.81	129.28	129.28	131	121.3	8.73M
September 10, 2024	123	129.64	129.64	129.82	121.55	7.6M
September 09, 2024	118.93	124.82	124.82	125.23	117.5	9.77M
September 06, 2024	122.93	114.3	114.3	124.69	113.69	8.8M
September 05, 2024	122.35	119.57	119.57	126.83	119.43	6.07M
September 04, 2024	120.25	123.57	123.57	125.98	117.94	5.82M
September 03, 2024	132	122.32	122.32	132.73	122.19	8.1M
August 30, 2024	134	130.01	130.01	135.25	128.3	4.84M

MicroStrategy Incorporated (MSTR) NASDAQ