MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 699.70 | 714.40 | 654.00 | 675.00 | 67.500 | 573,950 |
| 2024-02-27 | 580.10 | 629.80 | 580.10 | 614.50 | 61.450 | 199,840 |
| 2024-02-26 | 490.00 | 574.00 | 490.00 | 567.50 | 56.750 | 119,260 |
| 2024-02-23 | 496.50 | 499.90 | 485.80 | 490.00 | 49.000 | 24,980 |
| 2024-02-22 | 483.90 | 510.90 | 481.00 | 507.00 | 50.700 | 32,040 |
| 2024-02-21 | 497.50 | 497.50 | 472.00 | 474.10 | 47.410 | 11,720 |
| 2024-02-20 | 498.80 | 514.80 | 473.20 | 496.50 | 49.650 | 480,310 |
| 2024-02-19 | 510.00 | 534.80 | 510.00 | 521.00 | 52.100 | 9,230 |
| 2024-02-16 | 520.10 | 534.50 | 491.10 | 505.80 | 50.580 | 1,654,690 |
| 2024-02-15 | 562.00 | 573.10 | 506.20 | 516.00 | 51.600 | 409,260 |
| 2024-02-14 | 525.00 | 560.00 | 524.40 | 560.00 | 56.000 | 731,040 |
| 2024-02-09 | 444.60 | 471.50 | 438.00 | 471.50 | 47.150 | 1,323,600 |
| 2024-02-08 | 375.20 | 415.20 | 373.60 | 415.20 | 41.520 | 86,520 |
| 2024-02-07 | 363.00 | 363.00 | 338.40 | 352.50 | 35.250 | 21,720 |
| 2024-02-06 | 354.80 | 363.00 | 351.40 | 363.00 | 36.300 | 129,080 |
| 2024-02-05 | 360.80 | 362.30 | 347.80 | 347.80 | 34.780 | 17,200 |
| 2024-02-02 | 356.00 | 360.70 | 352.70 | 356.20 | 35.620 | 2,720 |
| 2024-02-01 | 358.30 | 360.00 | 354.00 | 354.00 | 35.400 | 11,460 |
| 2024-01-31 | 361.60 | 370.80 | 358.00 | 358.30 | 35.830 | 352,820 |
| 2024-01-30 | 367.60 | 370.80 | 363.30 | 368.90 | 36.890 | 25,960 |
| 2024-01-29 | 351.20 | 370.00 | 348.40 | 360.50 | 36.050 | 42,390 |
| 2024-01-26 | 329.10 | 347.30 | 329.10 | 343.80 | 34.380 | 15,870 |
| 2024-01-25 | 317.70 | 324.50 | 314.40 | 324.20 | 32.420 | 63,760 |
| 2024-01-24 | 319.40 | 330.00 | 315.10 | 330.00 | 33.000 | 32,060 |
| 2024-01-23 | 322.70 | 325.30 | 316.40 | 318.60 | 31.860 | 65,220 |
| 2024-01-22 | 332.30 | 342.10 | 327.30 | 334.70 | 33.470 | 27,570 |
| 2024-01-19 | 345.00 | 345.00 | 327.70 | 338.50 | 33.850 | 196,730 |
| 2024-01-18 | 346.20 | 366.50 | 338.90 | 345.40 | 34.540 | 180,110 |
| 2024-01-17 | 337.90 | 344.10 | 337.60 | 344.10 | 34.410 | 70,320 |
| 2024-01-16 | 337.00 | 342.60 | 327.70 | 337.20 | 33.720 | 45,840 |
| 2024-01-15 | 342.90 | 360.00 | 342.90 | 346.00 | 34.600 | 33,640 |
| 2024-01-12 | 367.50 | 367.50 | 334.70 | 338.70 | 33.870 | 209,150 |
| 2024-01-11 | 395.40 | 416.60 | 369.60 | 382.10 | 38.210 | 795,980 |
| 2024-01-10 | 391.90 | 410.00 | 388.00 | 395.40 | 39.540 | 1,086,490 |
| 2024-01-09 | 408.80 | 420.10 | 398.70 | 404.70 | 40.470 | 1,305,600 |
| 2024-01-08 | 449.00 | 451.10 | 415.30 | 423.00 | 42.300 | 155,220 |
| 2024-01-05 | 459.00 | 459.30 | 439.00 | 440.10 | 44.010 | 215,090 |
| 2024-01-04 | 454.40 | 474.90 | 445.10 | 474.90 | 47.490 | 521,020 |
| 2024-01-03 | 495.00 | 495.00 | 442.40 | 445.50 | 44.550 | 534,620 |
| 2024-01-02 | 480.00 | 508.00 | 471.30 | 495.00 | 49.500 | 831,290 |
| 2023-12-28 | 465.00 | 479.00 | 456.80 | 473.70 | 47.370 | 634,090 |
| 2023-12-27 | 421.40 | 465.20 | 420.20 | 465.00 | 46.500 | 80,180 |
| 2023-12-26 | 440.00 | 440.00 | 416.70 | 437.60 | 43.760 | 17,440 |
| 2023-12-22 | 404.10 | 440.00 | 404.00 | 440.00 | 44.000 | 30,590 |
| 2023-12-21 | 412.30 | 427.60 | 401.70 | 427.60 | 42.760 | 60,430 |
| 2023-12-20 | 402.60 | 420.10 | 401.20 | 407.90 | 40.790 | 382,410 |
| 2023-12-19 | 405.70 | 411.60 | 394.00 | 405.00 | 40.500 | 79,080 |
| 2023-12-18 | 401.00 | 404.40 | 391.90 | 400.90 | 40.090 | 39,600 |
| 2023-12-15 | 409.50 | 409.50 | 400.00 | 401.00 | 40.100 | 49,060 |
| 2023-12-14 | 418.90 | 418.90 | 404.20 | 408.00 | 40.800 | 21,660 |
| 2023-12-13 | 403.90 | 412.00 | 393.60 | 412.00 | 41.200 | 337,760 |
| 2023-12-12 | 400.00 | 400.80 | 392.50 | 396.00 | 39.600 | 255,450 |
| 2023-12-11 | 414.90 | 414.90 | 388.00 | 391.90 | 39.190 | 527,350 |
| 2023-12-08 | 406.10 | 439.90 | 404.00 | 439.90 | 43.990 | 248,340 |
| 2023-12-07 | 390.10 | 406.40 | 389.30 | 398.80 | 39.880 | 541,980 |
| 2023-12-06 | 410.00 | 410.00 | 323.00 | 323.00 | 32.300 | 139,330 |
| 2023-12-05 | 415.70 | 415.70 | 400.00 | 415.00 | 41.500 | 282,330 |
| 2023-12-04 | 400.00 | 411.70 | 388.00 | 411.70 | 41.170 | 185,030 |
| 2023-12-01 | 357.70 | 371.70 | 356.70 | 370.00 | 37.000 | 143,620 |
| 2023-11-30 | 360.00 | 380.00 | 346.00 | 380.00 | 38.000 | 429,680 |
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.