MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	210.00	210.00	205.60	205.60	20.560	210
2023-06-06	206.40	214.40	206.40	214.40	21.440	1,900
2023-06-02	216.80	216.80	208.80	211.60	21.160	18,170
2023-06-01	217.00	217.50	217.00	217.00	21.700	8,100
2023-05-31	214.90	214.90	213.00	213.00	21.300	3,520
2023-05-30	217.40	218.80	216.00	216.00	21.600	48,500
2023-05-29	208.70	210.00	208.70	210.00	21.000	11,200
2023-05-26	207.00	212.80	206.00	206.00	20.600	39,160
2023-05-25	200.00	200.00	196.00	196.00	19.600	10,420
2023-05-24	197.60	201.50	197.60	200.40	20.040	12,400
2023-05-23	208.80	210.40	208.80	210.40	21.040	40
2023-05-22	205.00	208.80	205.00	208.80	20.880	7,020
2023-05-19	204.50	206.80	204.50	206.80	20.680	1,010
2023-05-18	206.00	206.00	202.00	204.80	20.480	7,500
2023-05-17	191.70	204.40	191.50	204.40	20.440	70
2023-05-16	197.60	197.60	197.60	197.60	19.760	10
2023-05-15	199.20	199.20	199.20	199.20	19.920	3,010
2023-05-12	190.80	190.80	190.80	190.80	19.080	5,000
2023-05-11	213.70	213.70	203.20	203.20	20.320	111,110
2023-05-10	228.40	229.40	228.40	229.40	22.940	17,400
2023-05-09	227.20	227.20	209.70	216.00	21.600	12,000
2023-05-08	227.20	227.20	227.20	227.20	22.720	0
2023-05-05	227.20	227.20	227.20	227.20	22.720	0
2023-05-04	227.20	227.20	227.20	227.20	22.720	10
2023-05-03	232.30	232.30	232.30	232.30	23.230	0
2023-05-02	231.00	232.30	231.00	232.30	23.230	38,000
2023-04-28	216.50	216.50	216.50	216.50	21.650	0
2023-04-27	216.50	216.50	216.50	216.50	21.650	0
2023-04-26	216.50	216.50	216.50	216.50	21.650	0
2023-04-25	216.50	216.50	216.50	216.50	21.650	0
2023-04-24	216.50	216.50	216.50	216.50	21.650	0
2023-04-20	221.00	221.00	216.50	216.50	21.650	24,090
2023-04-19	226.50	226.50	226.50	226.50	22.650	1,000
2023-04-18	223.50	223.50	223.50	223.50	22.350	0
2023-04-17	234.50	234.50	223.50	223.50	22.350	1,010
2023-04-14	241.00	245.30	234.50	234.50	23.450	36,380
2023-04-13	238.00	239.00	238.00	239.00	23.900	22,940
2023-04-12	211.20	211.20	211.20	211.20	21.120	0
2023-04-11	211.20	211.20	211.20	211.20	21.120	0
2023-04-10	211.20	211.20	211.20	211.20	21.120	0
2023-04-06	211.20	211.20	211.20	211.20	21.120	10
2023-04-05	211.20	211.20	211.20	211.20	21.120	10
2023-04-04	210.00	210.00	210.00	210.00	21.000	10
2023-04-03	207.60	207.60	207.60	207.60	20.760	0
2023-03-31	207.60	207.60	207.60	207.60	20.760	10
2023-03-30	206.40	206.40	206.40	206.40	20.640	10
2023-03-29	199.10	204.40	199.10	204.40	20.440	18,180
2023-03-28	181.20	181.20	181.20	181.20	18.120	0
2023-03-27	194.40	194.40	178.00	181.20	18.120	23,580
2023-03-24	194.00	196.30	194.00	196.30	19.630	3,050
2023-03-23	187.60	187.60	187.60	187.60	18.760	3,010
2023-03-22	195.20	195.20	195.20	195.20	19.520	520
2023-03-21	196.00	196.00	196.00	196.00	19.600	0
2023-03-20	192.00	196.00	192.00	196.00	19.600	7,040
2023-03-17	191.20	192.00	190.40	192.00	19.200	28,510
2023-03-16	178.20	180.60	177.90	180.60	18.060	85,710
2023-03-15	174.90	174.90	171.30	171.70	17.170	76,040
2023-03-14	167.20	167.20	167.20	167.20	16.720	0
2023-03-13	167.20	167.20	167.20	167.20	16.720	0
2023-03-10	167.20	167.20	167.20	167.20	16.720	0

← NewerPage 15 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.