UK Markets open in 2 hrs 17 mins
NIKKEI 225
28,093.90 +310.97 (+1.12%) HANG SENG
20,480.13 +171.00 (+0.84%) CRUDE OIL
74.36 -0.01 (-0.01%) GOLD FUTURES
1,998.20 +0.50 (+0.03%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,739.74 -348.41 (-1.51%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 287.90 | 288.50 | 274.57 | 279.23 | 279.23 | 704,700 |
| 29 Mar 2023 | 257.80 | 285.42 | 255.45 | 284.03 | 284.03 | 1,010,900 |
| 28 Mar 2023 | 236.77 | 248.54 | 232.50 | 248.26 | 248.26 | 672,100 |
| 27 Mar 2023 | 259.86 | 260.21 | 230.72 | 238.96 | 238.96 | 1,133,100 |
| 24 Mar 2023 | 259.14 | 263.48 | 247.31 | 256.67 | 256.67 | 656,500 |
| 23 Mar 2023 | 249.01 | 271.00 | 248.04 | 263.33 | 263.33 | 1,125,000 |
| 22 Mar 2023 | 276.00 | 278.09 | 246.01 | 246.86 | 246.86 | 1,113,000 |
| 21 Mar 2023 | 268.99 | 278.93 | 260.65 | 273.38 | 273.38 | 881,100 |
| 20 Mar 2023 | 280.43 | 281.73 | 258.37 | 263.96 | 263.96 | 1,252,400 |
| 17 Mar 2023 | 255.53 | 274.00 | 249.01 | 267.66 | 267.66 | 2,017,200 |
| 16 Mar 2023 | 225.18 | 245.11 | 223.27 | 241.08 | 241.08 | 766,800 |
| 15 Mar 2023 | 227.00 | 234.98 | 216.53 | 227.55 | 227.55 | 689,500 |
| 14 Mar 2023 | 239.08 | 244.41 | 222.09 | 229.47 | 229.47 | 1,130,400 |
| 13 Mar 2023 | 202.02 | 229.62 | 196.35 | 223.16 | 223.16 | 1,533,000 |
| 10 Mar 2023 | 205.75 | 207.58 | 188.30 | 192.01 | 192.01 | 1,329,100 |
| 09 Mar 2023 | 230.35 | 231.43 | 210.11 | 210.82 | 210.82 | 824,200 |
| 08 Mar 2023 | 230.40 | 234.94 | 227.00 | 232.72 | 232.72 | 470,100 |
| 07 Mar 2023 | 236.00 | 241.00 | 230.93 | 231.44 | 231.44 | 493,600 |
| 06 Mar 2023 | 249.35 | 252.04 | 237.05 | 237.45 | 237.45 | 476,800 |
| 03 Mar 2023 | 240.20 | 252.34 | 236.85 | 246.91 | 246.91 | 759,300 |
| 02 Mar 2023 | 248.99 | 253.87 | 241.67 | 252.89 | 252.89 | 492,700 |
| 01 Mar 2023 | 263.88 | 268.55 | 253.34 | 257.91 | 257.91 | 345,200 |
| 28 Feb 2023 | 259.79 | 269.75 | 256.04 | 262.27 | 262.27 | 400,600 |
| 27 Feb 2023 | 263.59 | 269.71 | 255.83 | 258.65 | 258.65 | 349,300 |
| 24 Feb 2023 | 261.42 | 262.05 | 248.87 | 255.80 | 255.80 | 503,500 |
| 23 Feb 2023 | 270.95 | 275.59 | 261.59 | 265.75 | 265.75 | 301,500 |
| 22 Feb 2023 | 266.38 | 273.48 | 262.44 | 268.58 | 268.58 | 421,400 |
| 21 Feb 2023 | 286.24 | 290.74 | 267.54 | 269.92 | 269.92 | 571,500 |
| 17 Feb 2023 | 283.29 | 297.41 | 273.85 | 294.05 | 294.05 | 552,900 |
| 16 Feb 2023 | 296.00 | 315.00 | 282.84 | 284.03 | 284.03 | 970,700 |
| 15 Feb 2023 | 275.58 | 299.73 | 272.09 | 298.40 | 298.40 | 708,200 |
| 14 Feb 2023 | 251.02 | 276.78 | 244.00 | 271.14 | 271.14 | 672,800 |
| 13 Feb 2023 | 239.03 | 250.65 | 236.54 | 249.25 | 249.25 | 289,200 |
| 10 Feb 2023 | 246.00 | 252.59 | 241.01 | 243.37 | 243.37 | 436,200 |
| 09 Feb 2023 | 276.01 | 277.61 | 245.58 | 249.04 | 249.04 | 726,800 |
| 08 Feb 2023 | 282.43 | 290.41 | 271.66 | 275.96 | 275.96 | 315,600 |
| 07 Feb 2023 | 279.75 | 287.33 | 270.38 | 283.87 | 283.87 | 501,300 |
| 06 Feb 2023 | 274.31 | 286.23 | 271.16 | 282.05 | 282.05 | 420,600 |
| 03 Feb 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 284.76 | 630,300 |
| 02 Feb 2023 | 275.00 | 302.90 | 274.86 | 292.13 | 292.13 | 1,041,500 |
| 01 Feb 2023 | 251.00 | 273.60 | 244.25 | 267.92 | 267.92 | 655,400 |
| 31 Jan 2023 | 249.00 | 257.76 | 248.00 | 251.73 | 251.73 | 378,800 |
| 30 Jan 2023 | 252.35 | 258.85 | 239.42 | 245.69 | 245.69 | 534,000 |
| 27 Jan 2023 | 240.00 | 262.10 | 240.00 | 258.36 | 258.36 | 629,200 |
| 26 Jan 2023 | 253.03 | 254.99 | 236.99 | 245.32 | 245.32 | 412,300 |
| 25 Jan 2023 | 240.40 | 247.52 | 232.15 | 245.84 | 245.84 | 374,600 |
| 24 Jan 2023 | 247.00 | 251.02 | 241.85 | 247.50 | 247.50 | 315,700 |
| 23 Jan 2023 | 240.95 | 250.50 | 235.77 | 250.22 | 250.22 | 727,600 |
| 20 Jan 2023 | 224.19 | 241.87 | 219.03 | 240.03 | 240.03 | 729,900 |
| 19 Jan 2023 | 216.77 | 227.87 | 214.49 | 221.45 | 221.45 | 494,200 |
| 18 Jan 2023 | 237.00 | 242.03 | 209.62 | 221.19 | 221.19 | 1,137,800 |
| 17 Jan 2023 | 232.00 | 239.67 | 222.75 | 235.92 | 235.92 | 1,086,300 |
| 13 Jan 2023 | 206.00 | 222.17 | 202.70 | 216.97 | 216.97 | 845,700 |
| 12 Jan 2023 | 203.65 | 213.43 | 189.31 | 210.17 | 210.17 | 996,000 |
| 11 Jan 2023 | 189.00 | 196.45 | 184.11 | 194.76 | 194.76 | 665,900 |
| 10 Jan 2023 | 174.35 | 190.97 | 170.00 | 190.00 | 190.00 | 652,400 |
| 09 Jan 2023 | 170.00 | 181.87 | 165.40 | 175.01 | 175.01 | 714,600 |
| 06 Jan 2023 | 152.61 | 161.89 | 147.10 | 160.45 | 160.45 | 492,900 |
| 05 Jan 2023 | 160.54 | 160.54 | 149.77 | 156.56 | 156.56 | 409,100 |
| 04 Jan 2023 | 146.80 | 165.70 | 145.90 | 165.06 | 165.06 | 1,010,100 |
| 03 Jan 2023 | 145.67 | 146.52 | 139.38 | 145.02 | 145.02 | 628,300 |
| 30 Dec 2022 | 133.82 | 142.09 | 132.56 | 141.57 | 141.57 | 703,400 |
| 29 Dec 2022 | 138.90 | 143.00 | 133.77 | 136.63 | 136.63 | 715,700 |
| 28 Dec 2022 | 147.00 | 151.09 | 137.91 | 138.09 | 138.09 | 692,000 |
| 27 Dec 2022 | 160.00 | 160.07 | 145.68 | 147.74 | 147.74 | 712,800 |
| 23 Dec 2022 | 165.54 | 167.59 | 160.54 | 162.67 | 162.67 | 285,800 |
| 22 Dec 2022 | 168.30 | 168.30 | 160.92 | 166.23 | 166.23 | 433,000 |
| 21 Dec 2022 | 169.01 | 172.07 | 166.64 | 168.82 | 168.82 | 218,400 |
| 20 Dec 2022 | 170.37 | 175.43 | 168.00 | 168.85 | 168.85 | 305,700 |
| 19 Dec 2022 | 172.31 | 178.84 | 168.38 | 170.21 | 170.21 | 368,400 |
| 16 Dec 2022 | 183.76 | 185.64 | 172.33 | 173.75 | 173.75 | 722,700 |
| 15 Dec 2022 | 197.50 | 199.01 | 186.00 | 188.00 | 188.00 | 440,500 |
| 14 Dec 2022 | 203.00 | 213.78 | 201.91 | 202.73 | 202.73 | 529,100 |
| 13 Dec 2022 | 206.45 | 211.84 | 195.52 | 201.81 | 201.81 | 438,400 |
| 12 Dec 2022 | 199.00 | 200.49 | 194.79 | 196.16 | 196.16 | 407,700 |
| 09 Dec 2022 | 201.01 | 203.48 | 196.42 | 203.25 | 203.25 | 406,400 |
| 08 Dec 2022 | 194.50 | 203.27 | 190.23 | 202.57 | 202.57 | 316,900 |
| 07 Dec 2022 | 192.61 | 198.97 | 190.28 | 193.49 | 193.49 | 296,500 |
| 06 Dec 2022 | 194.60 | 197.84 | 187.39 | 195.52 | 195.52 | 385,000 |
| 05 Dec 2022 | 208.50 | 210.73 | 187.25 | 195.67 | 195.67 | 771,400 |
| 02 Dec 2022 | 195.68 | 211.49 | 195.34 | 206.94 | 206.94 | 593,200 |
| 01 Dec 2022 | 197.19 | 206.53 | 196.00 | 198.98 | 198.98 | 423,600 |
| 30 Nov 2022 | 189.20 | 198.32 | 181.00 | 198.09 | 198.09 | 661,200 |
| 29 Nov 2022 | 180.20 | 182.51 | 175.64 | 182.00 | 182.00 | 544,000 |
| 28 Nov 2022 | 178.72 | 181.43 | 169.16 | 176.67 | 176.67 | 659,700 |
| 25 Nov 2022 | 172.03 | 183.00 | 172.02 | 183.00 | 183.00 | 263,400 |
| 23 Nov 2022 | 168.45 | 176.72 | 166.21 | 176.39 | 176.39 | 479,800 |
| 22 Nov 2022 | 160.00 | 168.00 | 155.56 | 167.08 | 167.08 | 585,600 |
| 21 Nov 2022 | 165.00 | 170.65 | 152.34 | 157.22 | 157.22 | 907,700 |
| 18 Nov 2022 | 177.00 | 177.15 | 162.13 | 170.12 | 170.12 | 823,000 |
| 17 Nov 2022 | 165.65 | 175.50 | 162.13 | 173.88 | 173.88 | 499,700 |
| 16 Nov 2022 | 163.53 | 170.48 | 160.00 | 169.44 | 169.44 | 681,900 |
| 15 Nov 2022 | 174.00 | 177.47 | 165.13 | 171.53 | 171.53 | 702,800 |
| 14 Nov 2022 | 171.31 | 179.10 | 164.35 | 165.90 | 165.90 | 797,000 |
| 11 Nov 2022 | 162.52 | 178.10 | 155.30 | 175.18 | 175.18 | 1,644,100 |
| 10 Nov 2022 | 189.00 | 198.38 | 172.93 | 175.00 | 175.00 | 1,909,200 |
| 09 Nov 2022 | 195.00 | 209.06 | 168.50 | 170.36 | 170.36 | 2,741,900 |
| 08 Nov 2022 | 248.00 | 266.64 | 193.51 | 211.84 | 211.84 | 3,123,800 |
| 07 Nov 2022 | 271.41 | 273.80 | 260.00 | 266.64 | 266.64 | 375,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
