MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	263.00	265.50	250.50	255.50	25.550	37,680
2023-08-30	262.00	430.00	260.00	430.00	43.000	330
2023-08-29	244.50	268.50	244.40	266.90	26.690	171,300
2023-08-28	235.50	242.50	232.50	238.50	23.850	4,570
2023-08-25	243.50	243.50	231.00	233.00	23.300	20,080
2023-08-24	239.50	239.50	234.00	235.50	23.550	7,840
2023-08-23	239.00	244.50	239.00	239.50	23.950	37,430
2023-08-22	235.00	236.00	230.50	230.50	23.050	2,530
2023-08-21	236.00	237.50	233.50	235.00	23.500	28,400
2023-08-18	241.50	241.50	232.50	236.00	23.600	16,960
2023-08-17	256.00	256.00	251.50	251.50	25.150	440
2023-08-16	258.50	264.80	258.50	264.80	26.480	2,530
2023-08-15	284.40	284.40	273.60	273.60	27.360	3,990
2023-08-14	256.00	274.50	256.00	274.50	27.450	10,510
2023-08-11	260.00	266.50	260.00	266.40	26.640	6,110
2023-08-10	266.50	271.00	260.00	268.80	26.880	9,320
2023-08-09	281.60	446.80	265.00	446.80	44.680	8,500
2023-08-08	270.00	276.00	269.00	276.00	27.600	22,290
2023-08-07	260.00	260.00	252.90	256.00	25.600	7,510
2023-08-04	272.50	274.00	261.50	264.00	26.400	24,050
2023-08-03	280.80	280.80	270.00	270.00	27.000	122,730
2023-08-02	300.60	300.60	277.10	280.80	28.080	33,460
2023-08-01	291.60	300.60	291.00	300.60	30.060	86,130
2023-07-31	299.40	300.00	292.50	292.50	29.250	62,020
2023-07-28	294.60	295.20	289.80	295.20	29.520	25,430
2023-07-27	304.80	304.80	297.20	298.80	29.880	3,270
2023-07-26	302.40	302.40	297.20	298.20	29.820	3,650
2023-07-25	294.00	298.20	294.00	296.60	29.660	2,610
2023-07-24	288.00	290.00	286.20	289.80	28.980	281,410
2023-07-21	304.20	304.20	297.80	297.80	29.780	230
2023-07-20	308.40	308.40	300.00	300.00	30.000	14,310
2023-07-19	310.00	315.20	309.60	309.60	30.960	105,400
2023-07-18	310.00	310.00	305.00	308.40	30.840	1,090
2023-07-17	314.00	321.00	305.00	312.00	31.200	96,480
2023-07-14	313.00	325.80	306.00	309.00	30.900	295,540
2023-07-13	288.00	313.00	284.50	313.00	31.300	146,640
2023-07-12	285.00	289.80	279.00	286.20	28.620	125,740
2023-07-11	280.00	285.60	280.00	285.00	28.500	4,680
2023-07-10	262.50	282.00	262.50	282.00	28.200	9,930
2023-07-07	264.00	270.60	264.00	270.00	27.000	4,520
2023-07-06	264.00	264.00	259.00	263.50	26.350	8,590
2023-07-05	250.00	263.50	250.00	263.50	26.350	29,160
2023-07-04	265.30	266.90	254.30	255.00	25.500	1,210
2023-07-03	260.00	261.50	255.50	261.50	26.150	9,580
2023-06-30	241.50	241.70	228.10	233.50	23.350	11,010
2023-06-29	233.20	235.00	232.80	235.00	23.500	2,290
2023-06-28	231.60	231.60	225.20	227.20	22.720	6,540
2023-06-27	216.00	221.10	216.00	221.10	22.110	126,620
2023-06-26	220.00	220.00	203.70	207.00	20.700	84,960
2023-06-23	225.50	228.00	220.00	225.00	22.500	64,080
2023-06-22	228.00	228.00	219.30	221.00	22.100	35,210
2023-06-21	222.00	227.60	220.00	227.60	22.760	21,360
2023-06-20	209.80	214.80	204.40	213.60	21.360	288,270
2023-06-19	204.00	204.40	203.50	204.40	20.440	5,690
2023-06-16	199.20	206.00	198.00	204.00	20.400	75,160
2023-06-15	184.00	193.20	184.00	193.20	19.320	2,040
2023-06-14	196.80	198.40	193.60	194.00	19.400	4,680
2023-06-13	194.50	194.50	193.30	193.30	19.330	250
2023-06-12	195.60	196.40	193.00	194.80	19.480	2,380
2023-06-09	206.40	206.40	198.00	198.00	19.800	110

← NewerPage 14 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.