MicroStrategy Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	357.60	364.50	347.60	364.50	36.450	288,960
2023-11-28	354.00	370.40	350.00	370.40	37.040	127,760
2023-11-27	356.50	359.20	348.60	352.00	35.200	151,510
2023-11-24	358.80	368.80	356.80	365.50	36.550	14,900
2023-11-23	365.30	369.30	365.30	369.30	36.930	110
2023-11-22	345.50	361.00	339.00	361.00	36.100	499,180
2023-11-21	350.00	352.70	339.90	345.50	34.550	175,690
2023-11-20	343.50	357.10	343.50	357.10	35.710	326,660
2023-11-17	347.30	361.90	340.40	361.90	36.190	217,160
2023-11-16	345.90	379.90	338.80	379.90	37.990	187,930
2023-11-14	350.00	353.40	321.80	324.80	32.480	448,250
2023-11-13	364.40	364.40	347.90	351.90	35.190	212,090
2023-11-10	355.60	359.40	351.80	357.20	35.720	433,030
2023-11-09	349.00	374.10	342.60	342.60	34.260	296,860
2023-11-08	330.30	337.00	321.50	337.00	33.700	44,190
2023-11-07	318.60	331.80	315.20	331.80	33.180	328,240
2023-11-06	328.20	329.00	321.10	323.10	32.310	59,980
2023-11-03	312.90	324.60	310.60	321.80	32.180	389,780
2023-11-01	320.00	320.00	296.70	304.00	30.400	144,180
2023-10-31	302.10	320.00	300.60	320.00	32.000	110,490
2023-10-30	305.60	306.60	304.00	304.00	30.400	43,990
2023-10-27	288.60	297.20	287.00	289.90	28.990	318,530
2023-10-26	300.00	301.00	296.20	296.20	29.620	42,280
2023-10-25	295.70	321.30	295.70	311.10	31.110	245,010
2023-10-24	293.40	311.40	290.90	301.80	30.180	484,710
2023-10-23	257.10	274.00	257.10	269.60	26.960	72,040
2023-10-20	246.20	259.60	246.20	248.00	24.800	48,760
2023-10-19	248.80	248.80	246.20	246.20	24.620	488,320
2023-10-18	237.30	239.20	236.40	236.40	23.640	34,090
2023-10-17	239.10	241.20	239.10	239.80	23.980	1,210
2023-10-16	250.00	250.80	234.80	234.80	23.480	202,540
2023-10-13	230.30	231.60	230.00	230.10	23.010	121,020
2023-10-11	243.00	243.60	239.50	239.50	23.950	163,050
2023-10-10	247.60	247.60	245.90	245.90	24.590	10,030
2023-10-09	251.40	251.40	249.70	249.70	24.970	1,020
2023-10-06	251.50	251.50	251.50	251.50	25.150	20
2023-10-05	234.80	239.80	234.80	239.80	23.980	181,410
2023-10-04	230.20	234.80	230.20	234.60	23.460	316,590
2023-10-03	230.10	234.40	230.10	230.20	23.020	33,670
2023-10-02	251.00	251.00	238.80	238.80	23.880	7,340
2023-09-29	236.60	240.00	235.00	240.00	24.000	103,400
2023-09-28	231.10	241.00	231.10	241.00	24.100	1,160
2023-09-27	230.00	234.00	228.60	234.00	23.400	2,240
2023-09-26	229.60	229.60	228.00	228.00	22.800	3,500
2023-09-25	226.30	232.90	225.20	231.50	23.150	1,910
2023-09-22	229.80	229.80	228.00	229.50	22.950	1,020
2023-09-21	229.50	230.20	228.00	229.80	22.980	3,780
2023-09-20	234.50	238.20	234.50	236.80	23.680	2,340
2023-09-19	235.10	240.20	235.10	240.20	24.020	15,000
2023-09-18	243.70	243.70	237.50	237.50	23.750	680
2023-09-15	238.50	238.50	237.20	237.20	23.720	360
2023-09-14	244.90	250.20	243.00	243.00	24.300	20,540
2023-09-13	246.50	246.50	240.10	240.10	24.010	31,450
2023-09-12	250.00	250.50	246.30	246.50	24.650	10,720
2023-09-11	252.30	252.30	238.80	244.40	24.440	68,910
2023-09-08	251.10	251.10	251.10	251.10	25.110	250
2023-09-06	250.00	251.20	246.30	251.20	25.120	36,410
2023-09-05	246.90	250.50	246.90	249.50	24.950	17,590
2023-09-04	240.00	246.90	231.90	246.90	24.690	960
2023-09-01	260.70	260.70	242.60	242.60	24.260	190

← NewerPage 13 of 20 · 1,174 trading daysOlder →

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.