MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | - | - | - | - | - | - |
| 26 Jan 2022 | 393.66 | 393.66 | 345.95 | 353.65 | 353.65 | 787,600 |
| 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 | 1,506,100 |
| 21 Jan 2022 | 422.84 | 434.08 | 365.99 | 375.89 | 375.89 | 1,566,800 |
| 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 | 261,600 |
| 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 | 424,200 |
| 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 |
| 29 Dec 2021 | 566.96 | 569.86 | 551.24 | 556.09 | 556.09 | 277,100 |
| 28 Dec 2021 | 590.00 | 590.23 | 562.62 | 567.97 | 567.97 | 345,300 |
| 27 Dec 2021 | 600.00 | 621.52 | 598.40 | 608.28 | 608.28 | 312,200 |
| 23 Dec 2021 | 568.30 | 600.00 | 563.01 | 597.21 | 597.21 | 545,100 |
| 22 Dec 2021 | 568.36 | 578.52 | 562.00 | 569.99 | 569.99 | 271,400 |
| 21 Dec 2021 | 567.70 | 574.76 | 556.78 | 567.50 | 567.50 | 282,700 |
| 20 Dec 2021 | 552.82 | 563.65 | 543.00 | 546.39 | 546.39 | 343,800 |
| 17 Dec 2021 | 553.55 | 580.84 | 528.81 | 571.58 | 571.58 | 745,600 |
| 16 Dec 2021 | 595.72 | 602.08 | 559.66 | 566.94 | 566.94 | 401,800 |
| 15 Dec 2021 | 577.61 | 603.00 | 548.00 | 598.59 | 598.59 | 528,900 |
| 14 Dec 2021 | 565.00 | 584.50 | 556.54 | 580.38 | 580.38 | 364,600 |
| 13 Dec 2021 | 594.95 | 594.99 | 565.56 | 571.64 | 571.64 | 375,800 |
| 10 Dec 2021 | 613.61 | 619.53 | 581.35 | 600.84 | 600.84 | 338,800 |
| 09 Dec 2021 | 621.50 | 625.28 | 587.44 | 591.88 | 591.88 | 376,100 |
| 08 Dec 2021 | 623.67 | 641.50 | 612.00 | 636.54 | 636.54 | 227,000 |
| 07 Dec 2021 | 621.00 | 647.19 | 621.00 | 628.17 | 628.17 | 396,500 |
| 06 Dec 2021 | 594.92 | 604.01 | 565.73 | 596.47 | 596.47 | 639,600 |
| 03 Dec 2021 | 675.93 | 683.89 | 616.24 | 630.99 | 630.99 | 807,000 |
| 02 Dec 2021 | 691.52 | 711.85 | 667.06 | 683.36 | 683.36 | 499,400 |
| 01 Dec 2021 | 732.64 | 743.99 | 700.00 | 705.47 | 705.47 | 763,700 |
| 30 Nov 2021 | 698.25 | 726.60 | 690.00 | 721.43 | 721.43 | 664,000 |
| 29 Nov 2021 | 690.00 | 704.52 | 671.32 | 695.48 | 695.48 | 587,000 |
| 26 Nov 2021 | 681.29 | 681.29 | 655.00 | 663.00 | 663.00 | 372,200 |
| 24 Nov 2021 | 688.00 | 703.99 | 681.00 | 700.90 | 700.90 | 555,500 |
| 23 Nov 2021 | 694.27 | 708.99 | 680.73 | 696.77 | 696.77 | 345,900 |
| 22 Nov 2021 | 724.71 | 725.81 | 688.39 | 690.02 | 690.02 | 399,100 |
| 19 Nov 2021 | 735.12 | 739.00 | 718.00 | 718.31 | 718.31 | 433,800 |
| 18 Nov 2021 | 750.51 | 750.51 | 716.97 | 727.36 | 727.36 | 498,900 |
| 17 Nov 2021 | 763.60 | 765.00 | 737.00 | 753.00 | 753.00 | 357,600 |
| 16 Nov 2021 | 768.50 | 780.00 | 748.41 | 752.02 | 752.02 | 493,700 |
| 15 Nov 2021 | 819.96 | 819.96 | 781.34 | 795.00 | 795.00 | 391,500 |
| 12 Nov 2021 | 811.02 | 812.58 | 785.86 | 811.73 | 811.73 | 463,000 |
| 11 Nov 2021 | 812.33 | 837.04 | 807.00 | 818.36 | 818.36 | 287,800 |
| 10 Nov 2021 | 880.00 | 880.00 | 803.68 | 816.34 | 816.34 | 557,200 |
| 09 Nov 2021 | 884.50 | 891.38 | 835.01 | 859.01 | 859.01 | 531,200 |
| 08 Nov 2021 | 841.99 | 873.19 | 840.28 | 860.00 | 860.00 | 717,800 |
| 05 Nov 2021 | 803.87 | 812.05 | 779.10 | 797.51 | 797.51 | 617,800 |
| 04 Nov 2021 | 810.00 | 828.74 | 790.00 | 800.00 | 800.00 | 376,600 |
| 03 Nov 2021 | 781.59 | 817.63 | 778.17 | 810.25 | 810.25 | 665,900 |
| 02 Nov 2021 | 756.96 | 841.00 | 741.00 | 794.14 | 794.14 | 1,487,400 |
| 01 Nov 2021 | 721.00 | 745.27 | 711.19 | 736.12 | 736.12 | 440,800 |
| 29 Oct 2021 | 724.10 | 737.18 | 691.41 | 715.06 | 715.06 | 697,200 |
| 28 Oct 2021 | 728.94 | 748.02 | 708.00 | 717.13 | 717.13 | 671,400 |
| 27 Oct 2021 | 720.00 | 728.82 | 709.58 | 715.02 | 715.02 | 364,700 |
| 26 Oct 2021 | 740.32 | 754.71 | 732.46 | 734.86 | 734.86 | 323,200 |
| 25 Oct 2021 | 736.45 | 755.49 | 733.00 | 746.02 | 746.02 | 380,700 |
| 22 Oct 2021 | 731.43 | 738.50 | 707.00 | 718.52 | 718.52 | 368,600 |
| 21 Oct 2021 | 752.87 | 759.53 | 729.57 | 735.43 | 735.43 | 465,300 |
| 20 Oct 2021 | 735.00 | 777.07 | 731.57 | 758.18 | 758.18 | 737,900 |
| 19 Oct 2021 | 742.25 | 750.70 | 701.01 | 727.25 | 727.25 | 748,600 |
| 18 Oct 2021 | 748.00 | 757.38 | 738.08 | 739.64 | 739.64 | 583,000 |
| 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 |
| *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.
