MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
749.85+25.90 (+3.58%)
At close: 4:00PM EDT
753.90 +4.05 (+0.54%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 739.99 | 761.98 | 734.00 | 749.85 | 749.85 | 729,900 |
| 14 Oct 2021 | 738.67 | 740.92 | 718.54 | 723.95 | 723.95 | 279,300 |
| 13 Oct 2021 | 710.00 | 727.41 | 703.49 | 726.30 | 726.30 | 289,700 |
| 12 Oct 2021 | 728.44 | 739.62 | 701.94 | 710.65 | 710.65 | 413,300 |
| 11 Oct 2021 | 720.00 | 751.99 | 718.25 | 731.80 | 731.80 | 577,100 |
| 08 Oct 2021 | 699.17 | 712.79 | 690.49 | 708.82 | 708.82 | 684,200 |
| 07 Oct 2021 | 665.00 | 693.84 | 663.68 | 692.79 | 692.79 | 502,900 |
| 06 Oct 2021 | 670.00 | 682.39 | 650.00 | 673.81 | 673.81 | 712,300 |
| 05 Oct 2021 | 620.32 | 652.51 | 612.80 | 651.01 | 651.01 | 449,000 |
| 04 Oct 2021 | 611.48 | 613.63 | 582.79 | 607.25 | 607.25 | 435,500 |
| 01 Oct 2021 | 615.61 | 615.61 | 592.26 | 612.46 | 612.46 | 511,200 |
| 30 Sept 2021 | 582.12 | 597.35 | 574.40 | 578.40 | 578.40 | 316,600 |
| 29 Sept 2021 | 580.71 | 586.47 | 565.26 | 566.32 | 566.32 | 292,800 |
| 28 Sept 2021 | 585.25 | 590.00 | 571.58 | 573.51 | 573.51 | 338,200 |
| 27 Sept 2021 | 603.25 | 606.00 | 589.73 | 594.75 | 594.75 | 275,600 |
| 24 Sept 2021 | 580.00 | 602.33 | 575.00 | 599.39 | 599.39 | 468,300 |
| 23 Sept 2021 | 606.73 | 617.76 | 598.67 | 616.57 | 616.57 | 397,600 |
| 22 Sept 2021 | 589.35 | 604.97 | 584.80 | 599.61 | 599.61 | 378,100 |
| 21 Sept 2021 | 588.87 | 594.22 | 576.00 | 581.02 | 581.02 | 463,300 |
| 20 Sept 2021 | 574.42 | 593.10 | 568.29 | 588.39 | 588.39 | 775,500 |
| 17 Sept 2021 | 633.00 | 634.53 | 612.03 | 614.29 | 614.29 | 2,156,600 |
| 16 Sept 2021 | 632.12 | 633.23 | 611.48 | 633.00 | 633.00 | 510,700 |
| 15 Sept 2021 | 628.00 | 642.37 | 620.51 | 633.00 | 633.00 | 564,900 |
| 14 Sept 2021 | 645.00 | 651.01 | 612.92 | 618.48 | 618.48 | 572,600 |
| 13 Sept 2021 | 609.00 | 642.73 | 600.31 | 642.70 | 642.70 | 933,100 |
| 10 Sept 2021 | 638.15 | 644.36 | 612.03 | 615.57 | 615.57 | 680,900 |
| 09 Sept 2021 | 645.10 | 653.82 | 632.38 | 640.62 | 640.62 | 650,400 |
| 08 Sept 2021 | 648.10 | 658.94 | 630.63 | 638.62 | 638.62 | 821,800 |
| 07 Sept 2021 | 699.00 | 702.00 | 644.78 | 648.01 | 648.01 | 1,806,700 |
| 03 Sept 2021 | 716.10 | 728.00 | 703.50 | 712.26 | 712.26 | 732,900 |
| 02 Sept 2021 | 722.89 | 732.66 | 695.00 | 695.71 | 695.71 | 734,400 |
| 01 Sept 2021 | 700.00 | 717.00 | 691.01 | 702.50 | 702.50 | 825,200 |
| 31 Aug 2021 | 702.33 | 705.00 | 687.09 | 694.30 | 694.30 | 530,700 |
| 30 Aug 2021 | 702.59 | 708.32 | 693.97 | 702.99 | 702.99 | 528,800 |
| 27 Aug 2021 | 699.50 | 721.09 | 695.05 | 707.20 | 707.20 | 809,100 |
| 26 Aug 2021 | 712.00 | 714.50 | 691.55 | 693.66 | 693.66 | 571,500 |
| 25 Aug 2021 | 714.65 | 735.10 | 705.00 | 726.71 | 726.71 | 664,900 |
| 24 Aug 2021 | 717.93 | 717.93 | 691.22 | 715.50 | 715.50 | 811,400 |
| 23 Aug 2021 | 741.90 | 747.78 | 710.06 | 718.51 | 718.51 | 813,800 |
| 20 Aug 2021 | 686.17 | 727.99 | 683.01 | 716.56 | 716.56 | 979,300 |
| 19 Aug 2021 | 646.34 | 678.60 | 641.43 | 676.26 | 676.26 | 672,700 |
| 18 Aug 2021 | 659.12 | 678.00 | 652.68 | 655.05 | 655.05 | 547,300 |
| 17 Aug 2021 | 691.07 | 700.00 | 657.48 | 663.69 | 663.69 | 661,500 |
| 16 Aug 2021 | 740.00 | 741.00 | 692.21 | 697.51 | 697.51 | 666,300 |
| 13 Aug 2021 | 745.00 | 753.89 | 726.10 | 728.00 | 728.00 | 653,000 |
| 12 Aug 2021 | 724.72 | 730.80 | 712.40 | 720.99 | 720.99 | 719,200 |
| 11 Aug 2021 | 762.24 | 770.88 | 740.11 | 747.49 | 747.49 | 728,300 |
| 10 Aug 2021 | 766.63 | 777.02 | 744.18 | 750.49 | 750.49 | 796,700 |
| 09 Aug 2021 | 796.31 | 798.00 | 762.70 | 767.73 | 767.73 | 1,421,300 |
| 06 Aug 2021 | 720.00 | 750.99 | 701.30 | 748.72 | 748.72 | 1,310,500 |
| 05 Aug 2021 | 643.59 | 729.68 | 633.70 | 715.62 | 715.62 | 1,166,500 |
| 04 Aug 2021 | 630.28 | 675.00 | 630.01 | 670.93 | 670.93 | 1,001,500 |
| 03 Aug 2021 | 634.62 | 634.62 | 605.13 | 625.06 | 625.06 | 844,400 |
| 02 Aug 2021 | 622.59 | 659.00 | 615.09 | 637.79 | 637.79 | 1,255,100 |
| 30 Jul 2021 | 615.57 | 635.48 | 606.91 | 626.01 | 626.01 | 618,200 |
| 29 Jul 2021 | 641.93 | 648.60 | 619.37 | 625.01 | 625.01 | 579,500 |
| 28 Jul 2021 | 663.95 | 677.00 | 632.20 | 646.65 | 646.65 | 1,082,500 |
| 27 Jul 2021 | 663.75 | 677.51 | 622.27 | 630.61 | 630.61 | 969,900 |
| 26 Jul 2021 | 621.00 | 695.00 | 620.26 | 682.50 | 682.50 | 2,016,900 |
| 23 Jul 2021 | 558.42 | 565.89 | 533.39 | 539.71 | 539.71 | 574,900 |
| 22 Jul 2021 | 555.42 | 568.06 | 535.01 | 555.94 | 555.94 | 711,200 |
| 21 Jul 2021 | 540.00 | 569.81 | 528.27 | 556.94 | 556.94 | 1,099,400 |
| 20 Jul 2021 | 487.99 | 505.88 | 472.38 | 501.78 | 501.78 | 734,500 |
| 19 Jul 2021 | 507.66 | 522.49 | 492.00 | 498.72 | 498.72 | 728,700 |
| 16 Jul 2021 | 543.90 | 546.38 | 520.52 | 523.09 | 523.09 | 609,100 |
| 15 Jul 2021 | 547.00 | 559.95 | 525.07 | 541.04 | 541.04 | 733,800 |
| 14 Jul 2021 | 585.00 | 590.44 | 560.41 | 560.43 | 560.43 | 627,500 |
| 13 Jul 2021 | 585.57 | 597.00 | 572.95 | 579.88 | 579.88 | 717,600 |
| 12 Jul 2021 | 632.25 | 632.42 | 585.21 | 588.69 | 588.69 | 826,300 |
| 09 Jul 2021 | 621.90 | 635.93 | 615.20 | 628.66 | 628.66 | 394,000 |
| 08 Jul 2021 | 603.00 | 625.27 | 594.69 | 618.44 | 618.44 | 518,000 |
| 07 Jul 2021 | 645.00 | 647.17 | 623.21 | 639.86 | 639.86 | 451,100 |
| 06 Jul 2021 | 652.08 | 653.52 | 621.29 | 634.29 | 634.29 | 486,200 |
| 02 Jul 2021 | 658.97 | 661.92 | 634.26 | 635.61 | 635.61 | 527,600 |
| 01 Jul 2021 | 650.59 | 657.24 | 637.12 | 650.86 | 650.86 | 587,400 |
| 30 Jun 2021 | 645.01 | 669.00 | 637.43 | 664.50 | 664.50 | 858,900 |
| 29 Jun 2021 | 650.00 | 692.99 | 647.00 | 668.99 | 668.99 | 1,613,600 |
| 28 Jun 2021 | 570.33 | 629.51 | 565.87 | 624.17 | 624.17 | 1,729,800 |
| 25 Jun 2021 | 567.46 | 571.21 | 539.81 | 550.05 | 550.05 | 1,004,700 |
| 24 Jun 2021 | 570.00 | 590.00 | 561.00 | 581.88 | 581.88 | 793,500 |
| 23 Jun 2021 | 579.48 | 586.56 | 551.23 | 553.00 | 553.00 | 1,055,800 |
| 22 Jun 2021 | 535.01 | 564.20 | 513.02 | 553.72 | 553.72 | 2,567,000 |
| 21 Jun 2021 | 599.17 | 614.00 | 577.00 | 583.67 | 583.67 | 1,378,100 |
| 18 Jun 2021 | 616.00 | 647.65 | 615.52 | 646.46 | 646.46 | 1,543,700 |
| 17 Jun 2021 | 617.40 | 642.00 | 612.55 | 630.81 | 630.81 | 884,800 |
| 16 Jun 2021 | 616.65 | 639.88 | 608.84 | 619.82 | 619.82 | 1,039,500 |
| 15 Jun 2021 | 602.05 | 635.82 | 589.17 | 630.54 | 630.54 | 1,310,000 |
| 14 Jun 2021 | 544.00 | 605.69 | 544.00 | 598.49 | 598.49 | 1,557,300 |
| 11 Jun 2021 | 513.00 | 520.97 | 504.00 | 516.44 | 516.44 | 500,400 |
| 10 Jun 2021 | 512.39 | 529.87 | 495.91 | 508.65 | 508.65 | 953,700 |
| 09 Jun 2021 | 470.00 | 515.67 | 455.59 | 512.99 | 512.99 | 1,482,200 |
| 08 Jun 2021 | 458.00 | 461.89 | 427.93 | 459.38 | 459.38 | 1,091,700 |
| 07 Jun 2021 | 482.50 | 488.55 | 464.07 | 469.81 | 469.81 | 610,400 |
| 04 Jun 2021 | 481.70 | 485.99 | 474.00 | 484.67 | 484.67 | 317,200 |
| 03 Jun 2021 | 501.20 | 501.98 | 484.00 | 488.64 | 488.64 | 395,500 |
| 02 Jun 2021 | 483.00 | 501.30 | 478.72 | 498.50 | 498.50 | 352,700 |
| 01 Jun 2021 | 471.24 | 484.66 | 468.98 | 477.76 | 477.76 | 432,500 |
| 28 May 2021 | 482.00 | 482.92 | 467.64 | 470.00 | 470.00 | 477,500 |
| 27 May 2021 | 492.00 | 502.06 | 485.07 | 493.85 | 493.85 | 503,900 |
| 26 May 2021 | 477.34 | 495.99 | 476.54 | 482.79 | 482.79 | 542,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
