MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,156.10 | 1,281.30 | 1,130.00 | 1,281.30 | 128.13 | 434,200 |
| 2024-05-23 | 1,212.00 | 1,215.10 | 1,126.00 | 1,149.60 | 114.96 | 348,920 |
| 2024-05-22 | 1,215.50 | 1,262.00 | 1,200.50 | 1,224.00 | 122.40 | 339,910 |
| 2024-05-21 | 1,275.00 | 1,275.00 | 1,204.00 | 1,224.90 | 122.49 | 236,910 |
| 2024-05-20 | 1,180.40 | 1,270.00 | 1,142.30 | 1,270.00 | 127.00 | 362,030 |
| 2024-05-17 | 1,075.50 | 1,180.50 | 1,075.50 | 1,180.50 | 118.05 | 239,660 |
| 2024-05-16 | 1,115.00 | 1,115.00 | 1,060.00 | 1,084.70 | 108.47 | 233,690 |
| 2024-05-15 | 980.20 | 1,115.00 | 980.20 | 1,115.00 | 111.50 | 427,650 |
| 2024-05-14 | 921.90 | 946.00 | 892.90 | 946.00 | 94.600 | 103,380 |
| 2024-05-13 | 875.10 | 930.00 | 875.10 | 920.00 | 92.000 | 127,920 |
| 2024-05-10 | 943.80 | 950.00 | 875.00 | 875.00 | 87.500 | 169,620 |
| 2024-05-09 | 907.20 | 960.00 | 887.80 | 929.70 | 92.970 | 120,100 |
| 2024-05-08 | 898.00 | 912.50 | 869.90 | 899.90 | 89.990 | 89,950 |
| 2024-05-07 | 929.50 | 947.70 | 909.00 | 909.00 | 90.900 | 139,410 |
| 2024-05-06 | 906.40 | 970.20 | 906.40 | 916.50 | 91.650 | 138,630 |
| 2024-05-03 | 844.80 | 900.00 | 844.80 | 890.80 | 89.080 | 218,510 |
| 2024-05-02 | 793.30 | 834.40 | 768.00 | 814.40 | 81.440 | 127,310 |
| 2024-04-30 | 900.00 | 900.00 | 790.30 | 795.00 | 79.500 | 228,350 |
| 2024-04-29 | 935.90 | 956.50 | 900.00 | 940.00 | 94.000 | 44,950 |
| 2024-04-26 | 911.50 | 936.00 | 887.00 | 936.00 | 93.600 | 155,540 |
| 2024-04-25 | 920.00 | 935.70 | 895.50 | 919.80 | 91.980 | 196,200 |
| 2024-04-24 | 968.60 | 988.40 | 927.30 | 940.00 | 94.000 | 23,980 |
| 2024-04-23 | 981.20 | 1,022.50 | 969.50 | 979.20 | 97.920 | 139,630 |
| 2024-04-22 | 899.90 | 995.00 | 890.00 | 974.00 | 97.400 | 158,100 |
| 2024-04-19 | 937.10 | 938.70 | 869.30 | 899.90 | 89.990 | 290,090 |
| 2024-04-18 | 897.30 | 960.60 | 877.00 | 914.00 | 91.400 | 276,550 |
| 2024-04-17 | 957.90 | 957.90 | 850.00 | 895.50 | 89.550 | 124,180 |
| 2024-04-16 | 989.90 | 997.80 | 917.50 | 949.20 | 94.920 | 210,810 |
| 2024-04-15 | 1,083.80 | 1,100.00 | 980.00 | 1,024.90 | 102.49 | 155,230 |
| 2024-04-12 | 1,142.20 | 1,142.20 | 1,055.00 | 1,080.00 | 108.00 | 94,110 |
| 2024-04-11 | 1,130.70 | 1,140.60 | 1,101.60 | 1,123.10 | 112.31 | 286,270 |
| 2024-04-10 | 1,006.10 | 1,139.70 | 986.50 | 1,139.70 | 113.97 | 310,870 |
| 2024-04-09 | 1,060.60 | 1,071.50 | 987.50 | 1,006.10 | 100.61 | 354,510 |
| 2024-04-08 | 1,169.90 | 1,171.50 | 1,074.20 | 1,096.80 | 109.68 | 479,970 |
| 2024-04-05 | 1,159.70 | 1,201.50 | 1,064.00 | 1,079.90 | 107.99 | 325,630 |
| 2024-04-04 | 1,197.70 | 1,250.00 | 1,147.00 | 1,147.00 | 114.70 | 399,040 |
| 2024-04-03 | 1,163.80 | 1,227.00 | 1,142.10 | 1,161.40 | 116.14 | 355,500 |
| 2024-04-02 | 1,098.00 | 1,150.00 | 1,059.00 | 1,150.00 | 115.00 | 612,880 |
| 2024-04-01 | 1,199.70 | 1,217.90 | 1,149.40 | 1,189.00 | 118.90 | 272,730 |
| 2024-03-28 | 1,414.70 | 1,417.00 | 1,210.00 | 1,247.30 | 124.73 | 1,886,730 |
| 2024-03-27 | 1,340.00 | 1,423.00 | 1,298.50 | 1,360.30 | 136.03 | 348,480 |
| 2024-03-26 | 1,364.60 | 1,364.60 | 1,279.10 | 1,350.00 | 135.00 | 403,290 |
| 2024-03-25 | 1,136.60 | 1,335.00 | 1,136.60 | 1,335.00 | 133.50 | 730,730 |
| 2024-03-22 | 1,117.90 | 1,138.00 | 1,068.80 | 1,130.20 | 113.02 | 331,290 |
| 2024-03-21 | 1,128.00 | 1,213.90 | 1,117.20 | 1,141.40 | 114.14 | 605,580 |
| 2024-03-20 | 1,041.10 | 1,117.50 | 977.40 | 1,117.50 | 111.75 | 365,900 |
| 2024-03-19 | 969.80 | 1,034.70 | 886.50 | 1,034.70 | 103.47 | 1,853,970 |
| 2024-03-18 | 1,279.80 | 1,279.80 | 1,040.00 | 1,066.10 | 106.61 | 426,480 |
| 2024-03-15 | 1,200.00 | 1,292.10 | 1,122.00 | 1,279.90 | 127.99 | 279,940 |
| 2024-03-14 | 1,289.90 | 1,289.90 | 1,108.70 | 1,218.60 | 121.86 | 1,701,000 |
| 2024-03-13 | 1,179.40 | 1,277.70 | 1,157.70 | 1,277.70 | 127.77 | 385,560 |
| 2024-03-12 | 1,111.00 | 1,150.00 | 1,026.40 | 1,150.00 | 115.00 | 530,660 |
| 2024-03-11 | 1,105.00 | 1,175.70 | 1,060.00 | 1,080.00 | 108.00 | 399,400 |
| 2024-03-08 | 919.90 | 1,019.90 | 918.00 | 1,019.90 | 101.99 | 490,230 |
| 2024-03-07 | 901.80 | 932.40 | 867.00 | 915.00 | 91.500 | 103,910 |
| 2024-03-06 | 800.00 | 906.40 | 783.00 | 872.00 | 87.200 | 385,890 |
| 2024-03-05 | 949.90 | 949.90 | 748.10 | 748.10 | 74.810 | 730,570 |
| 2024-03-04 | 840.00 | 980.00 | 830.90 | 970.00 | 97.000 | 839,000 |
| 2024-03-01 | 729.80 | 769.90 | 705.40 | 769.90 | 76.990 | 202,690 |
| 2024-02-29 | 710.00 | 741.30 | 682.10 | 729.90 | 72.990 | 766,090 |
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.