MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 284.76 | 629,900 |
| 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 | 627,900 |
| 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 | 725,600 |
| 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 | 838,000 |
| 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 | 492,600 |
| 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 | 702,100 |
| 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 |
| 04 Nov 2022 | 261.12 | 277.35 | 250.63 | 277.10 | 277.10 | 671,300 |
| 03 Nov 2022 | 242.01 | 261.40 | 241.36 | 248.44 | 248.44 | 261,600 |
| 02 Nov 2022 | 258.89 | 278.79 | 245.51 | 248.23 | 248.23 | 641,100 |
| 01 Nov 2022 | 275.95 | 278.45 | 257.19 | 257.20 | 257.20 | 311,100 |
| 31 Oct 2022 | 278.90 | 283.88 | 260.45 | 267.51 | 267.51 | 351,900 |
| 28 Oct 2022 | 269.19 | 280.93 | 264.61 | 279.99 | 279.99 | 432,500 |
| 27 Oct 2022 | 276.73 | 279.00 | 265.00 | 270.56 | 270.56 | 247,300 |
| 26 Oct 2022 | 269.55 | 290.00 | 266.88 | 272.72 | 272.72 | 665,000 |
| 25 Oct 2022 | 240.00 | 270.00 | 240.00 | 268.69 | 268.69 | 640,200 |
| 24 Oct 2022 | 233.00 | 244.94 | 226.36 | 237.60 | 237.60 | 351,300 |
| 21 Oct 2022 | 218.55 | 234.43 | 216.49 | 232.62 | 232.62 | 362,600 |
| 20 Oct 2022 | 228.23 | 234.89 | 219.22 | 221.01 | 221.01 | 267,500 |
| 19 Oct 2022 | 228.08 | 234.49 | 223.96 | 226.08 | 226.08 | 271,200 |
| 18 Oct 2022 | 230.20 | 235.31 | 219.64 | 235.00 | 235.00 | 610,300 |
| 17 Oct 2022 | 220.00 | 226.27 | 218.81 | 221.13 | 221.13 | 334,400 |
| 14 Oct 2022 | 223.34 | 228.79 | 207.43 | 209.31 | 209.31 | 388,800 |
| 13 Oct 2022 | 201.48 | 223.00 | 198.13 | 220.54 | 220.54 | 592,000 |
| 12 Oct 2022 | 218.18 | 218.87 | 205.51 | 218.38 | 218.38 | 268,100 |
| 11 Oct 2022 | 221.21 | 227.26 | 212.21 | 216.37 | 216.37 | 347,300 |
| 10 Oct 2022 | 219.62 | 231.86 | 215.26 | 220.65 | 220.65 | 370,900 |
| 07 Oct 2022 | 234.00 | 236.00 | 217.66 | 220.30 | 220.30 | 372,600 |
| 06 Oct 2022 | 242.19 | 249.17 | 236.25 | 241.67 | 241.67 | 270,000 |
| 05 Oct 2022 | 240.94 | 245.75 | 232.44 | 242.19 | 242.19 | 525,100 |
| 04 Oct 2022 | 235.84 | 249.12 | 235.00 | 248.74 | 248.74 | 650,700 |
| 03 Oct 2022 | 213.90 | 228.42 | 212.14 | 224.52 | 224.52 | 433,500 |
| 30 Sept 2022 | 208.51 | 226.04 | 207.11 | 212.26 | 212.26 | 400,600 |
| 29 Sept 2022 | 214.25 | 216.31 | 205.55 | 211.82 | 211.82 | 396,700 |
| 28 Sept 2022 | 207.60 | 221.86 | 207.50 | 220.47 | 220.47 | 465,600 |
| 27 Sept 2022 | 212.84 | 219.22 | 201.00 | 206.07 | 206.07 | 675,400 |
| 26 Sept 2022 | 191.82 | 205.50 | 191.50 | 200.18 | 200.18 | 585,200 |
| 23 Sept 2022 | 188.70 | 191.92 | 183.49 | 191.45 | 191.45 | 599,500 |
| 22 Sept 2022 | 196.89 | 198.43 | 186.23 | 192.32 | 192.32 | 761,000 |
| 21 Sept 2022 | 198.31 | 208.33 | 194.04 | 195.92 | 195.92 | 662,100 |
| 20 Sept 2022 | 200.00 | 201.50 | 193.42 | 196.60 | 196.60 | 761,500 |
| 19 Sept 2022 | 199.27 | 207.09 | 196.32 | 206.20 | 206.20 | 818,400 |
| 16 Sept 2022 | 211.52 | 215.05 | 203.22 | 206.34 | 206.34 | 995,100 |
| 15 Sept 2022 | 222.90 | 236.70 | 216.05 | 216.94 | 216.94 | 843,200 |
| 14 Sept 2022 | 230.10 | 231.25 | 221.35 | 225.99 | 225.99 | 540,300 |
| 13 Sept 2022 | 241.85 | 246.35 | 229.52 | 231.25 | 231.25 | 811,100 |
| *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.
