MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023305.27306.00290.64302.13302.13725,600
01 Jun 2023298.50307.73295.64299.94299.94548,900
31 May 2023294.01302.77289.00301.63301.63623,400
30 May 2023300.10313.64296.75299.27299.27946,600
26 May 2023279.80294.89279.20285.10285.10655,000
25 May 2023287.91288.84272.85280.99280.99878,300
24 May 2023282.00286.95276.63284.43284.43806,400
23 May 2023299.19301.20288.26289.33289.33643,300
22 May 2023287.78297.06286.02294.12294.12591,000
19 May 2023290.90291.96282.58288.28288.28371,900
18 May 2023289.00297.21280.01287.58287.58669,600
17 May 2023271.49291.05269.26290.57290.57611,300
16 May 2023277.50283.00272.37273.44273.44464,100
15 May 2023280.00286.88276.00282.50282.50650,700
12 May 2023284.90286.59266.51271.00271.001,083,700
11 May 2023311.35311.35284.76287.37287.371,542,200
10 May 2023313.24325.65305.00315.11315.111,295,200
09 May 2023297.51310.00289.63303.43303.43721,900
08 May 2023311.15311.75294.00294.67294.671,043,000
05 May 2023313.00328.72312.00326.72326.72907,900
04 May 2023311.15321.19307.50312.24312.24715,100
03 May 2023320.49321.89301.68304.25304.251,193,000
02 May 2023310.14332.93305.13328.01328.011,373,300
01 May 2023320.00323.36304.24307.47307.47905,500
28 Apr 2023313.04328.98308.09328.38328.38759,200
27 Apr 2023306.51318.88296.01318.64318.641,016,500
26 Apr 2023310.50321.64296.30299.46299.461,082,000
25 Apr 2023282.36296.89280.15290.91290.91570,000
24 Apr 2023291.03297.95283.00285.33285.33567,500
21 Apr 2023297.34300.50287.74291.02291.02657,600
20 Apr 2023310.27312.90292.27294.71294.71825,600
19 Apr 2023319.88321.99312.90314.72314.72623,500
18 Apr 2023325.00334.00324.00329.85329.851,000,100
17 Apr 2023321.73322.47312.20313.03313.03770,200
14 Apr 2023342.85347.63324.61333.75333.75872,100
13 Apr 2023330.42345.00327.00340.72340.721,113,200
12 Apr 2023334.25335.75318.34322.83322.83881,200
11 Apr 2023321.91337.82318.10332.35332.351,426,700
10 Apr 2023290.00312.94285.00312.78312.781,002,600
06 Apr 2023286.51295.48278.37290.10290.10426,000
05 Apr 2023303.45307.00283.51290.84290.84812,200
04 Apr 2023299.58301.36285.74298.98298.98623,500
03 Apr 2023290.99301.00288.16297.39297.39765,400
31 Mar 2023283.46295.40280.00292.32292.321,038,000
30 Mar 2023287.90288.50274.57279.23279.23708,100
29 Mar 2023257.80285.42255.45284.03284.031,010,900
28 Mar 2023236.77248.54232.50248.26248.26672,100
27 Mar 2023259.86260.21230.72238.96238.961,133,100
24 Mar 2023259.14263.48247.31256.67256.67656,500
23 Mar 2023249.01271.00248.04263.33263.331,125,000
22 Mar 2023276.00278.09246.01246.86246.861,113,000
21 Mar 2023268.99278.93260.65273.38273.38881,100
20 Mar 2023280.43281.73258.37263.96263.961,252,400
17 Mar 2023255.53274.00249.01267.66267.662,022,400
16 Mar 2023225.18245.11223.27241.08241.08766,800
15 Mar 2023227.00234.98216.53227.55227.55689,500
14 Mar 2023239.08244.41222.09229.47229.471,130,400
13 Mar 2023202.02229.62196.35223.16223.161,533,000
10 Mar 2023205.75207.58188.30192.01192.011,330,300
09 Mar 2023230.35231.43210.11210.82210.82824,200
08 Mar 2023230.40234.94227.00232.72232.72470,100
07 Mar 2023236.00241.00230.93231.44231.44493,600
06 Mar 2023249.35252.04237.05237.45237.45476,800
03 Mar 2023240.20252.34236.85246.91246.91760,400
02 Mar 2023248.99253.87241.67252.89252.89492,700
01 Mar 2023263.88268.55253.34257.91257.91345,200
28 Feb 2023259.79269.75256.04262.27262.27400,600
27 Feb 2023263.59269.71255.83258.65258.65349,300
24 Feb 2023261.42262.05248.87255.80255.80503,500
23 Feb 2023270.95275.59261.59265.75265.75301,500
22 Feb 2023266.38273.48262.44268.58268.58421,400
21 Feb 2023286.24290.74267.54269.92269.92571,500
17 Feb 2023283.29297.41273.85294.05294.05552,900
16 Feb 2023296.00315.00282.84284.03284.03970,700
15 Feb 2023275.58299.73272.09298.40298.40708,200
14 Feb 2023251.02276.78244.00271.14271.14672,800
13 Feb 2023239.03250.65236.54249.25249.25289,200
10 Feb 2023246.00252.59241.01243.37243.37436,200
09 Feb 2023276.01277.61245.58249.04249.04726,800
08 Feb 2023282.43290.41271.66275.96275.96315,600
07 Feb 2023279.75287.33270.38283.87283.87501,300
06 Feb 2023274.31286.23271.16282.05282.05420,600
03 Feb 2023279.11303.40278.38284.76284.76630,300
02 Feb 2023275.00302.90274.86292.13292.131,041,500
01 Feb 2023251.00273.60244.25267.92267.92655,400
31 Jan 2023249.00257.76248.00251.73251.73378,800
30 Jan 2023252.35258.85239.42245.69245.69534,000
27 Jan 2023240.00262.10240.00258.36258.36629,200
26 Jan 2023253.03254.99236.99245.32245.32412,300
25 Jan 2023240.40247.52232.15245.84245.84374,600
24 Jan 2023247.00251.02241.85247.50247.50315,700
23 Jan 2023240.95250.50235.77250.22250.22727,600
20 Jan 2023224.19241.87219.03240.03240.03729,900
19 Jan 2023216.77227.87214.49221.45221.45494,200
18 Jan 2023237.00242.03209.62221.19221.191,137,800
17 Jan 2023232.00239.67222.75235.92235.921,086,300
13 Jan 2023206.00222.17202.70216.97216.97845,700
12 Jan 2023203.65213.43189.31210.17210.17996,000
11 Jan 2023189.00196.45184.11194.76194.76665,900
10 Jan 2023174.35190.97170.00190.00190.00652,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...