Mail

MSTR - MicroStrategy Incorporated

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	305.27	306.00	290.64	302.13	302.13	725,600
01 Jun 2023	298.50	307.73	295.64	299.94	299.94	548,900
31 May 2023	294.01	302.77	289.00	301.63	301.63	623,400
30 May 2023	300.10	313.64	296.75	299.27	299.27	946,600
26 May 2023	279.80	294.89	279.20	285.10	285.10	655,000
25 May 2023	287.91	288.84	272.85	280.99	280.99	878,300
24 May 2023	282.00	286.95	276.63	284.43	284.43	806,400
23 May 2023	299.19	301.20	288.26	289.33	289.33	643,300
22 May 2023	287.78	297.06	286.02	294.12	294.12	591,000
19 May 2023	290.90	291.96	282.58	288.28	288.28	371,900
18 May 2023	289.00	297.21	280.01	287.58	287.58	669,600
17 May 2023	271.49	291.05	269.26	290.57	290.57	611,300
16 May 2023	277.50	283.00	272.37	273.44	273.44	464,100
15 May 2023	280.00	286.88	276.00	282.50	282.50	650,700
12 May 2023	284.90	286.59	266.51	271.00	271.00	1,083,700
11 May 2023	311.35	311.35	284.76	287.37	287.37	1,542,200
10 May 2023	313.24	325.65	305.00	315.11	315.11	1,295,200
09 May 2023	297.51	310.00	289.63	303.43	303.43	721,900
08 May 2023	311.15	311.75	294.00	294.67	294.67	1,043,000
05 May 2023	313.00	328.72	312.00	326.72	326.72	907,900
04 May 2023	311.15	321.19	307.50	312.24	312.24	715,100
03 May 2023	320.49	321.89	301.68	304.25	304.25	1,193,000
02 May 2023	310.14	332.93	305.13	328.01	328.01	1,373,300
01 May 2023	320.00	323.36	304.24	307.47	307.47	905,500
28 Apr 2023	313.04	328.98	308.09	328.38	328.38	759,200
27 Apr 2023	306.51	318.88	296.01	318.64	318.64	1,016,500
26 Apr 2023	310.50	321.64	296.30	299.46	299.46	1,082,000
25 Apr 2023	282.36	296.89	280.15	290.91	290.91	570,000
24 Apr 2023	291.03	297.95	283.00	285.33	285.33	567,500
21 Apr 2023	297.34	300.50	287.74	291.02	291.02	657,600
20 Apr 2023	310.27	312.90	292.27	294.71	294.71	825,600
19 Apr 2023	319.88	321.99	312.90	314.72	314.72	623,500
18 Apr 2023	325.00	334.00	324.00	329.85	329.85	1,000,100
17 Apr 2023	321.73	322.47	312.20	313.03	313.03	770,200
14 Apr 2023	342.85	347.63	324.61	333.75	333.75	872,100
13 Apr 2023	330.42	345.00	327.00	340.72	340.72	1,113,200
12 Apr 2023	334.25	335.75	318.34	322.83	322.83	881,200
11 Apr 2023	321.91	337.82	318.10	332.35	332.35	1,426,700
10 Apr 2023	290.00	312.94	285.00	312.78	312.78	1,002,600
06 Apr 2023	286.51	295.48	278.37	290.10	290.10	426,000
05 Apr 2023	303.45	307.00	283.51	290.84	290.84	812,200
04 Apr 2023	299.58	301.36	285.74	298.98	298.98	623,500
03 Apr 2023	290.99	301.00	288.16	297.39	297.39	765,400
31 Mar 2023	283.46	295.40	280.00	292.32	292.32	1,038,000
30 Mar 2023	287.90	288.50	274.57	279.23	279.23	708,100
29 Mar 2023	257.80	285.42	255.45	284.03	284.03	1,010,900
28 Mar 2023	236.77	248.54	232.50	248.26	248.26	672,100
27 Mar 2023	259.86	260.21	230.72	238.96	238.96	1,133,100
24 Mar 2023	259.14	263.48	247.31	256.67	256.67	656,500
23 Mar 2023	249.01	271.00	248.04	263.33	263.33	1,125,000
22 Mar 2023	276.00	278.09	246.01	246.86	246.86	1,113,000
21 Mar 2023	268.99	278.93	260.65	273.38	273.38	881,100
20 Mar 2023	280.43	281.73	258.37	263.96	263.96	1,252,400
17 Mar 2023	255.53	274.00	249.01	267.66	267.66	2,022,400
16 Mar 2023	225.18	245.11	223.27	241.08	241.08	766,800
15 Mar 2023	227.00	234.98	216.53	227.55	227.55	689,500
14 Mar 2023	239.08	244.41	222.09	229.47	229.47	1,130,400
13 Mar 2023	202.02	229.62	196.35	223.16	223.16	1,533,000
10 Mar 2023	205.75	207.58	188.30	192.01	192.01	1,330,300
09 Mar 2023	230.35	231.43	210.11	210.82	210.82	824,200
08 Mar 2023	230.40	234.94	227.00	232.72	232.72	470,100
07 Mar 2023	236.00	241.00	230.93	231.44	231.44	493,600
06 Mar 2023	249.35	252.04	237.05	237.45	237.45	476,800
03 Mar 2023	240.20	252.34	236.85	246.91	246.91	760,400
02 Mar 2023	248.99	253.87	241.67	252.89	252.89	492,700
01 Mar 2023	263.88	268.55	253.34	257.91	257.91	345,200
28 Feb 2023	259.79	269.75	256.04	262.27	262.27	400,600
27 Feb 2023	263.59	269.71	255.83	258.65	258.65	349,300
24 Feb 2023	261.42	262.05	248.87	255.80	255.80	503,500
23 Feb 2023	270.95	275.59	261.59	265.75	265.75	301,500
22 Feb 2023	266.38	273.48	262.44	268.58	268.58	421,400
21 Feb 2023	286.24	290.74	267.54	269.92	269.92	571,500
17 Feb 2023	283.29	297.41	273.85	294.05	294.05	552,900
16 Feb 2023	296.00	315.00	282.84	284.03	284.03	970,700
15 Feb 2023	275.58	299.73	272.09	298.40	298.40	708,200
14 Feb 2023	251.02	276.78	244.00	271.14	271.14	672,800
13 Feb 2023	239.03	250.65	236.54	249.25	249.25	289,200
10 Feb 2023	246.00	252.59	241.01	243.37	243.37	436,200
09 Feb 2023	276.01	277.61	245.58	249.04	249.04	726,800
08 Feb 2023	282.43	290.41	271.66	275.96	275.96	315,600
07 Feb 2023	279.75	287.33	270.38	283.87	283.87	501,300
06 Feb 2023	274.31	286.23	271.16	282.05	282.05	420,600
03 Feb 2023	279.11	303.40	278.38	284.76	284.76	630,300
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	629,200
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	729,900
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	845,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...