UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,459.62 -934.64 (-3.83%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 211.64 | 215.00 | 198.30 | 204.37 | 204.37 | 895,800 |
| 20 May 2022 | 214.52 | 219.49 | 189.00 | 202.75 | 202.75 | 917,200 |
| 19 May 2022 | 204.79 | 220.32 | 198.05 | 210.77 | 210.77 | 801,500 |
| 18 May 2022 | 216.88 | 223.88 | 195.54 | 197.44 | 197.44 | 995,300 |
| 17 May 2022 | 210.00 | 225.96 | 205.04 | 224.87 | 224.87 | 1,017,100 |
| 16 May 2022 | 200.00 | 208.41 | 193.01 | 201.51 | 201.51 | 1,008,900 |
| 13 May 2022 | 202.06 | 220.00 | 193.30 | 204.57 | 204.57 | 2,520,600 |
| 12 May 2022 | 153.19 | 205.26 | 134.09 | 171.18 | 171.18 | 4,692,900 |
| 11 May 2022 | 200.00 | 217.76 | 165.00 | 168.20 | 168.20 | 3,618,800 |
| 10 May 2022 | 239.59 | 249.52 | 208.37 | 225.52 | 225.52 | 1,705,100 |
| 09 May 2022 | 271.25 | 271.25 | 214.12 | 219.05 | 219.05 | 1,928,000 |
| 06 May 2022 | 309.06 | 310.00 | 282.55 | 294.24 | 294.24 | 1,208,200 |
| 05 May 2022 | 356.62 | 357.34 | 305.60 | 314.52 | 314.52 | 859,400 |
| 04 May 2022 | 350.01 | 368.62 | 325.25 | 366.44 | 366.44 | 810,400 |
| 03 May 2022 | 364.00 | 368.94 | 340.09 | 343.40 | 343.40 | 475,200 |
| 02 May 2022 | 356.01 | 369.53 | 343.71 | 365.91 | 365.91 | 515,900 |
| 29 Apr 2022 | 393.00 | 410.00 | 353.00 | 354.17 | 354.17 | 547,000 |
| 28 Apr 2022 | 393.00 | 404.06 | 369.65 | 400.49 | 400.49 | 405,300 |
| 27 Apr 2022 | 393.20 | 405.96 | 383.65 | 385.78 | 385.78 | 307,300 |
| 26 Apr 2022 | 426.00 | 427.44 | 390.34 | 391.01 | 391.01 | 374,900 |
| 25 Apr 2022 | 405.08 | 428.00 | 403.98 | 428.00 | 428.00 | 329,300 |
| 22 Apr 2022 | 424.92 | 436.98 | 408.00 | 409.08 | 409.08 | 354,300 |
| 21 Apr 2022 | 461.02 | 471.87 | 425.81 | 427.86 | 427.86 | 416,300 |
| 20 Apr 2022 | 476.60 | 477.28 | 446.45 | 449.03 | 449.03 | 282,100 |
| 19 Apr 2022 | 450.00 | 471.17 | 443.00 | 471.14 | 471.14 | 284,800 |
| 18 Apr 2022 | 447.80 | 452.16 | 431.31 | 445.89 | 445.89 | 252,300 |
| 14 Apr 2022 | 464.02 | 469.75 | 446.43 | 449.19 | 449.19 | 256,500 |
| 13 Apr 2022 | 441.25 | 466.59 | 441.25 | 463.58 | 463.58 | 261,300 |
| 12 Apr 2022 | 448.00 | 476.07 | 437.49 | 443.45 | 443.45 | 492,300 |
| 11 Apr 2022 | 441.22 | 447.51 | 425.03 | 436.39 | 436.39 | 356,700 |
| 08 Apr 2022 | 459.08 | 470.60 | 452.81 | 453.24 | 453.24 | 274,900 |
| 07 Apr 2022 | 455.50 | 467.70 | 446.00 | 463.61 | 463.61 | 342,700 |
| 06 Apr 2022 | 472.92 | 476.85 | 447.60 | 455.11 | 455.11 | 430,700 |
| 05 Apr 2022 | 508.57 | 508.57 | 471.22 | 487.28 | 487.28 | 454,000 |
| 04 Apr 2022 | 491.72 | 503.30 | 488.55 | 501.26 | 501.26 | 266,700 |
| 01 Apr 2022 | 489.56 | 498.00 | 478.80 | 490.98 | 490.98 | 270,800 |
| 31 Mar 2022 | 504.93 | 506.55 | 485.61 | 486.32 | 486.32 | 333,000 |
| 30 Mar 2022 | 506.20 | 516.00 | 497.04 | 500.69 | 500.69 | 278,400 |
| 29 Mar 2022 | 510.00 | 522.80 | 495.37 | 520.00 | 520.00 | 363,900 |
| 28 Mar 2022 | 496.04 | 512.33 | 488.00 | 510.00 | 510.00 | 426,500 |
| 25 Mar 2022 | 493.70 | 493.93 | 460.94 | 472.42 | 472.42 | 412,400 |
| 24 Mar 2022 | 459.66 | 484.74 | 451.00 | 483.92 | 483.92 | 439,000 |
| 23 Mar 2022 | 455.16 | 470.31 | 447.00 | 450.69 | 450.69 | 253,600 |
| 22 Mar 2022 | 450.16 | 467.70 | 448.83 | 459.95 | 459.95 | 434,400 |
| 21 Mar 2022 | 451.07 | 454.50 | 430.29 | 436.48 | 436.48 | 350,200 |
| 18 Mar 2022 | 435.82 | 456.90 | 431.92 | 454.28 | 454.28 | 710,200 |
| 17 Mar 2022 | 427.98 | 442.10 | 425.00 | 434.09 | 434.09 | 339,700 |
| 16 Mar 2022 | 400.17 | 429.49 | 398.75 | 428.78 | 428.78 | 569,400 |
| 15 Mar 2022 | 369.07 | 396.15 | 363.20 | 396.14 | 396.14 | 378,000 |
| 14 Mar 2022 | 389.95 | 392.88 | 363.91 | 369.93 | 369.93 | 493,200 |
| 11 Mar 2022 | 427.00 | 429.18 | 390.49 | 390.82 | 390.82 | 353,900 |
| 10 Mar 2022 | 415.00 | 422.98 | 406.47 | 421.13 | 421.13 | 291,900 |
| 09 Mar 2022 | 442.00 | 454.45 | 434.24 | 436.75 | 436.75 | 458,100 |
| 08 Mar 2022 | 394.98 | 425.00 | 393.61 | 410.36 | 410.36 | 443,200 |
| 07 Mar 2022 | 415.10 | 425.00 | 388.43 | 388.91 | 388.91 | 472,200 |
| 04 Mar 2022 | 425.00 | 433.62 | 407.06 | 410.36 | 410.36 | 340,600 |
| 03 Mar 2022 | 455.10 | 460.15 | 426.12 | 428.70 | 428.70 | 318,200 |
| 02 Mar 2022 | 454.82 | 469.69 | 450.93 | 459.29 | 459.29 | 402,800 |
| 01 Mar 2022 | 465.12 | 473.05 | 449.69 | 464.73 | 464.73 | 657,100 |
| 28 Feb 2022 | 401.57 | 447.12 | 401.57 | 443.00 | 443.00 | 598,200 |
| 25 Feb 2022 | 403.00 | 412.00 | 392.58 | 405.00 | 405.00 | 407,000 |
| 24 Feb 2022 | 340.24 | 399.40 | 336.84 | 396.96 | 396.96 | 731,300 |
| 23 Feb 2022 | 390.50 | 393.20 | 363.00 | 365.03 | 365.03 | 365,600 |
| 22 Feb 2022 | 375.81 | 390.00 | 368.04 | 377.70 | 377.70 | 467,200 |
| 18 Feb 2022 | 404.59 | 407.46 | 385.22 | 395.97 | 395.97 | 469,400 |
| 17 Feb 2022 | 420.23 | 423.30 | 401.88 | 404.60 | 404.60 | 375,300 |
| 16 Feb 2022 | 428.52 | 437.51 | 416.03 | 434.98 | 434.98 | 330,400 |
| 15 Feb 2022 | 431.01 | 438.28 | 424.50 | 437.24 | 437.24 | 313,600 |
| 14 Feb 2022 | 414.70 | 429.49 | 405.00 | 409.49 | 409.49 | 342,400 |
| 11 Feb 2022 | 430.11 | 443.65 | 405.50 | 411.01 | 411.01 | 497,200 |
| 10 Feb 2022 | 439.50 | 463.04 | 424.54 | 431.48 | 431.48 | 623,600 |
| 09 Feb 2022 | 430.00 | 446.60 | 422.20 | 446.60 | 446.60 | 398,900 |
| 08 Feb 2022 | 408.75 | 426.73 | 403.48 | 425.43 | 425.43 | 488,900 |
| 07 Feb 2022 | 404.51 | 433.33 | 404.00 | 413.47 | 413.47 | 1,087,400 |
| 04 Feb 2022 | 340.76 | 398.58 | 339.74 | 391.64 | 391.64 | 944,000 |
| 03 Feb 2022 | 340.00 | 356.85 | 331.96 | 340.09 | 340.09 | 553,600 |
| 02 Feb 2022 | 366.74 | 368.69 | 336.04 | 348.84 | 348.84 | 740,200 |
| 01 Feb 2022 | 382.86 | 390.95 | 362.69 | 373.00 | 373.00 | 640,600 |
| 31 Jan 2022 | 337.88 | 370.80 | 332.95 | 368.01 | 368.01 | 763,000 |
| 28 Jan 2022 | 328.69 | 342.10 | 307.19 | 338.95 | 338.95 | 814,300 |
| 27 Jan 2022 | 360.00 | 360.00 | 317.59 | 319.45 | 319.45 | 872,300 |
| 26 Jan 2022 | 393.66 | 393.66 | 345.95 | 353.65 | 353.65 | 789,200 |
| 25 Jan 2022 | 369.99 | 379.40 | 355.00 | 365.05 | 365.05 | 831,900 |
| 24 Jan 2022 | 320.00 | 373.00 | 319.01 | 370.45 | 370.45 | 1,505,200 |
| 21 Jan 2022 | 422.84 | 434.08 | 365.99 | 375.89 | 375.89 | 1,570,700 |
| 20 Jan 2022 | 467.09 | 490.87 | 455.50 | 457.53 | 457.53 | 439,300 |
| 19 Jan 2022 | 482.79 | 491.99 | 458.46 | 460.42 | 460.42 | 422,400 |
| 18 Jan 2022 | 484.80 | 489.56 | 466.62 | 468.28 | 468.28 | 408,300 |
| 14 Jan 2022 | 484.17 | 502.62 | 481.84 | 499.56 | 499.56 | 264,500 |
| 13 Jan 2022 | 521.85 | 527.69 | 487.51 | 489.59 | 489.59 | 325,100 |
| 12 Jan 2022 | 524.00 | 529.98 | 510.72 | 514.64 | 514.64 | 362,300 |
| 11 Jan 2022 | 482.30 | 513.08 | 474.17 | 506.56 | 506.56 | 474,200 |
| 10 Jan 2022 | 463.69 | 482.26 | 448.25 | 481.95 | 481.95 | 559,700 |
| 07 Jan 2022 | 490.90 | 500.00 | 471.21 | 482.95 | 482.95 | 425,800 |
| 06 Jan 2022 | 500.00 | 508.50 | 477.82 | 498.62 | 498.62 | 484,500 |
| 05 Jan 2022 | 541.76 | 552.51 | 507.49 | 509.10 | 509.10 | 547,000 |
| 04 Jan 2022 | 560.15 | 576.26 | 535.02 | 551.07 | 551.07 | 394,700 |
| 03 Jan 2022 | 550.61 | 561.33 | 543.00 | 558.26 | 558.26 | 345,800 |
| 31 Dec 2021 | 566.90 | 575.00 | 543.33 | 544.49 | 544.49 | 336,300 |
| 30 Dec 2021 | 555.88 | 575.45 | 555.88 | 562.34 | 562.34 | 316,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
