MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 10.310 | 10.600 | 10.150 | 10.450 | 10.450 | 225,752 |
| 2024-08-16 | 10.350 | 10.590 | 9.990 | 10.300 | 10.300 | 467,687 |
| 2024-08-15 | 10.350 | 10.850 | 10.260 | 10.550 | 10.550 | 457,360 |
| 2024-08-14 | 10.730 | 10.760 | 10.120 | 10.300 | 10.300 | 215,590 |
| 2024-08-13 | 10.410 | 10.920 | 10.250 | 10.630 | 10.630 | 213,796 |
| 2024-08-12 | 10.420 | 10.880 | 10.150 | 10.400 | 10.400 | 184,170 |
| 2024-08-09 | 10.790 | 10.790 | 10.250 | 10.690 | 10.690 | 286,621 |
| 2024-08-08 | 10.780 | 10.900 | 10.300 | 10.790 | 10.790 | 428,982 |
| 2024-08-07 | 1,132.70 | 1,132.70 | 1,001.00 | 1,020.80 | 102.08 | 500,720 |
| 2024-08-06 | 1,088.00 | 1,128.60 | 1,027.40 | 1,106.00 | 110.60 | 416,450 |
| 2024-08-05 | 910.00 | 1,100.70 | 850.50 | 1,075.20 | 107.52 | 907,300 |
| 2024-08-02 | 1,244.80 | 1,295.00 | 1,165.00 | 1,182.00 | 118.20 | 348,420 |
| 2024-08-01 | 1,338.80 | 1,338.80 | 1,215.00 | 1,260.00 | 126.00 | 472,580 |
| 2024-07-31 | 1,331.00 | 1,350.00 | 1,302.10 | 1,338.90 | 133.89 | 329,460 |
| 2024-07-30 | 1,366.90 | 1,367.00 | 1,288.70 | 1,295.00 | 129.50 | 267,570 |
| 2024-07-29 | 1,478.00 | 1,478.30 | 1,348.50 | 1,360.00 | 136.00 | 593,530 |
| 2024-07-26 | 1,357.10 | 1,434.00 | 1,357.00 | 1,426.50 | 142.65 | 797,030 |
| 2024-07-25 | 1,341.70 | 1,344.20 | 1,220.20 | 1,310.00 | 131.00 | 537,620 |
| 2024-07-24 | 1,399.90 | 1,422.00 | 1,352.00 | 1,359.90 | 135.99 | 434,840 |
| 2024-07-23 | 1,407.90 | 1,431.10 | 1,370.00 | 1,370.00 | 137.00 | 307,440 |
| 2024-07-22 | 1,427.00 | 1,441.90 | 1,382.00 | 1,441.90 | 144.19 | 423,160 |
| 2024-07-19 | 1,245.00 | 1,426.40 | 1,238.20 | 1,422.00 | 142.20 | 711,650 |
| 2024-07-18 | 1,275.70 | 1,294.80 | 1,204.50 | 1,267.10 | 126.71 | 480,970 |
| 2024-07-17 | 1,283.10 | 1,303.80 | 1,200.00 | 1,259.90 | 125.99 | 438,930 |
| 2024-07-16 | 1,254.00 | 1,303.20 | 1,222.00 | 1,290.00 | 129.00 | 289,740 |
| 2024-07-15 | 1,170.80 | 1,272.80 | 1,169.30 | 1,250.50 | 125.05 | 752,180 |
| 2024-07-12 | 1,052.00 | 1,111.30 | 1,032.00 | 1,085.60 | 108.56 | 795,670 |
| 2024-07-11 | 1,070.10 | 1,106.80 | 1,032.10 | 1,059.90 | 105.99 | 821,450 |
| 2024-07-10 | 1,010.00 | 1,032.70 | 1,005.00 | 1,013.80 | 101.38 | 318,770 |
| 2024-07-09 | 1,032.60 | 1,032.60 | 991.90 | 1,008.70 | 100.87 | 167,930 |
| 2024-07-08 | 1,023.20 | 1,037.90 | 989.00 | 1,032.60 | 103.26 | 297,350 |
| 2024-07-05 | 950.00 | 1,017.70 | 948.00 | 1,000.30 | 100.03 | 612,840 |
| 2024-07-04 | 1,000.00 | 1,015.00 | 984.00 | 1,015.00 | 101.50 | 157,200 |
| 2024-07-03 | 1,059.60 | 1,059.60 | 1,019.00 | 1,040.00 | 104.00 | 436,300 |
| 2024-07-02 | 1,104.40 | 1,109.20 | 1,059.00 | 1,075.20 | 107.52 | 244,060 |
| 2024-07-01 | 1,124.70 | 1,151.30 | 1,100.00 | 1,100.50 | 110.05 | 603,880 |
| 2024-06-28 | 1,204.20 | 1,207.00 | 1,097.10 | 1,097.10 | 109.71 | 452,510 |
| 2024-06-27 | 1,160.00 | 1,215.30 | 1,154.60 | 1,204.10 | 120.41 | 366,530 |
| 2024-06-26 | 1,166.90 | 1,183.20 | 1,140.50 | 1,150.30 | 115.03 | 410,400 |
| 2024-06-25 | 1,090.40 | 1,166.90 | 1,082.30 | 1,166.90 | 116.69 | 292,270 |
| 2024-06-24 | 1,090.00 | 1,113.00 | 1,025.00 | 1,045.50 | 104.55 | 295,960 |
| 2024-06-21 | 1,109.90 | 1,153.90 | 1,098.10 | 1,153.90 | 115.39 | 280,220 |
| 2024-06-20 | 1,162.00 | 1,162.50 | 1,106.50 | 1,133.40 | 113.34 | 263,140 |
| 2024-06-19 | 1,150.00 | 1,170.00 | 1,141.00 | 1,160.90 | 116.09 | 37,490 |
| 2024-06-18 | 1,163.00 | 1,165.00 | 1,125.00 | 1,150.00 | 115.00 | 717,210 |
| 2024-06-17 | 1,149.00 | 1,212.10 | 1,102.30 | 1,164.00 | 116.40 | 615,130 |
| 2024-06-14 | 1,148.00 | 1,178.00 | 1,123.00 | 1,151.00 | 115.10 | 405,410 |
| 2024-06-13 | 1,236.70 | 1,236.70 | 1,115.00 | 1,120.10 | 112.01 | 628,790 |
| 2024-06-12 | 1,239.90 | 1,304.60 | 1,232.20 | 1,236.70 | 123.67 | 664,390 |
| 2024-06-11 | 1,200.00 | 1,200.00 | 1,139.60 | 1,185.00 | 118.50 | 360,070 |
| 2024-06-10 | 1,218.20 | 1,261.00 | 1,202.90 | 1,236.90 | 123.69 | 321,930 |
| 2024-06-07 | 1,262.40 | 1,294.90 | 1,202.40 | 1,216.00 | 121.60 | 266,120 |
| 2024-06-06 | 1,280.10 | 1,302.50 | 1,237.80 | 1,244.50 | 124.45 | 277,880 |
| 2024-06-05 | 1,260.10 | 1,295.00 | 1,242.50 | 1,286.90 | 128.69 | 357,770 |
| 2024-06-04 | 1,215.00 | 1,280.00 | 1,212.50 | 1,238.00 | 123.80 | 318,090 |
| 2024-06-03 | 1,200.00 | 1,243.90 | 1,173.00 | 1,211.10 | 121.11 | 427,800 |
| 2024-05-31 | 1,190.00 | 1,199.90 | 1,084.00 | 1,147.20 | 114.72 | 292,220 |
| 2024-05-29 | 1,229.80 | 1,230.00 | 1,199.50 | 1,211.00 | 121.10 | 201,670 |
| 2024-05-28 | 1,226.60 | 1,249.00 | 1,186.10 | 1,248.90 | 124.89 | 398,200 |
| 2024-05-27 | 1,300.00 | 1,320.00 | 1,273.80 | 1,305.00 | 130.50 | 57,920 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.