MicroStrategy Incorporated - MSTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	393.88	394.37	394.37	401.7	387.51	15.82M
May 01, 2025	392.29	381.6	381.6	403.9	381.03	16.71M
April 30, 2025	373.78	380.11	380.11	384	362.39	13.65M
April 29, 2025	369.02	381.45	381.45	383.95	366.8	12.88M
April 28, 2025	373.29	369.25	369.25	373.66	354.53	11.43M
April 25, 2025	354	368.71	368.71	373.23	353.12	19.1M
April 24, 2025	344.97	350.34	350.34	351.03	343.24	10.57M
April 23, 2025	354.7	345.73	345.73	355.83	339	16.6M
April 22, 2025	328.71	343.2	343.2	348.96	327.01	20.94M
April 21, 2025	324.99	317.76	317.76	330.99	309	15.98M
April 17, 2025	313.89	317.2	317.2	320	306	13.44M
April 16, 2025	306.06	311.66	311.66	318.6	304	12.75M
April 15, 2025	312.22	310.72	310.72	319.75	306.81	11.11M
April 14, 2025	309.94	311.48	311.48	314.6	300.1	12.51M
April 11, 2025	281.3	299.98	299.98	304.15	276.3	21.18M
April 10, 2025	282.5	272.34	272.34	288.31	261.37	19.24M
April 09, 2025	242.02	296.86	296.86	302.34	241.69	38.35M
April 08, 2025	278.15	237.95	237.95	282.84	235.93	22.23M
April 07, 2025	260.14	268.14	268.14	297.6	252.6	28.11M
April 04, 2025	285.02	293.61	293.61	299.14	265.3	24.65M
April 03, 2025	286.75	282.28	282.28	299.22	276.03	18.22M
April 02, 2025	297.86	312.54	312.54	319.47	296.98	16.29M
April 01, 2025	293.53	306.02	306.02	307.6	280.65	16.78M
March 31, 2025	281.87	288.27	288.27	294.89	272.8	14.87M
March 28, 2025	318.38	289.41	289.41	320.8	289.25	20.65M
March 27, 2025	322.53	324.59	324.59	333.49	318	13.84M
March 26, 2025	336.5	329.31	329.31	340.34	319.73	16.8M
March 25, 2025	333.45	341.72	341.72	343.46	329.5	13.43M
March 24, 2025	316.14	335.72	335.72	336.77	311.36	23.1M
March 21, 2025	295.7	304	304	306.39	293.05	21.64M
March 20, 2025	298.79	302.07	302.07	309.4	293.4	15.06M
March 19, 2025	290.3	304.23	304.23	309.08	287.12	19.04M
March 18, 2025	283.2	283.19	283.19	290.99	272.5	15.31M
March 17, 2025	292.15	294.27	294.27	296.81	281.6	13M
March 14, 2025	273.99	297.49	297.49	298.7	272.62	23.71M
March 13, 2025	262	263.26	263.26	270.4	253.76	13.8M
March 12, 2025	264.6	262.55	262.55	269.77	248.22	14.33M
March 11, 2025	245	260.59	260.59	263.1	231.51	22.08M
March 10, 2025	268	239.27	239.27	272	231.62	31.48M
March 07, 2025	298.15	287.18	287.18	310.44	281.44	22.76M
March 06, 2025	298.95	304.11	304.11	320.94	292.17	25.31M
March 05, 2025	278.31	308.55	308.55	311.28	271.77	25.91M
March 04, 2025	240.28	275.15	275.15	293.04	237.01	28.67M
March 03, 2025	293.15	250.92	250.92	295.1	246.1	30.58M
February 28, 2025	238.32	255.43	255.43	257.5	231.92	22.32M
February 27, 2025	267.43	240.05	240.05	271.46	239.48	18.29M
February 26, 2025	245.39	263.27	263.27	264.46	244.01	19.42M
February 25, 2025	268.1	250.51	250.51	270.29	243.7	31.38M
February 24, 2025	304	282.76	282.76	304.04	276.4	17.97M
February 21, 2025	327.93	299.69	299.69	329	299.04	17.93M
February 20, 2025	323.73	323.92	323.92	327.83	314.95	12.29M
February 19, 2025	337.3	318.67	318.67	340.19	317.22	16.31M
February 18, 2025	337.35	333.97	333.97	340.49	326.79	10.18M
February 14, 2025	325.15	337.73	337.73	344.89	323.71	13.91M
February 13, 2025	325.5	324.92	324.92	330.59	317.35	9.85M
February 12, 2025	315.96	326.82	326.82	331.17	314.19	9.84M
February 11, 2025	332.98	319.46	319.46	338.5	318.7	11.89M
February 10, 2025	333.5	334.62	334.62	340.38	328.3	10.1M
February 07, 2025	335	327.56	327.56	344.4	327	15.05M
February 06, 2025	338.7	325.46	325.46	344.5	320.71	12.8M

MicroStrategy Incorporated (MSTR) NASDAQ