MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	167.20	167.20	167.20	167.20	16.720	50
2023-03-08	170.10	170.10	167.20	167.20	16.720	64,820
2023-03-07	170.30	170.30	170.30	170.30	17.030	0
2023-03-06	170.30	170.30	170.30	170.30	17.030	0
2023-03-03	170.30	170.30	170.30	170.30	17.030	0
2023-03-02	170.30	170.30	170.30	170.30	17.030	0
2023-03-01	170.30	170.30	170.30	170.30	17.030	0
2023-02-28	170.30	170.30	170.30	170.30	17.030	20
2023-02-27	182.80	182.80	182.80	182.80	18.280	0
2023-02-24	182.80	182.80	182.80	182.80	18.280	0
2023-02-23	182.80	182.80	182.80	182.80	18.280	0
2023-02-22	182.80	182.80	182.80	182.80	18.280	0
2023-02-17	182.80	182.80	182.80	182.80	18.280	0
2023-02-16	182.80	182.80	182.80	182.80	18.280	0
2023-02-15	182.80	182.80	182.80	182.80	18.280	0
2023-02-14	182.80	182.80	182.80	182.80	18.280	50
2023-02-13	181.70	181.70	181.70	181.70	18.170	0
2023-02-10	181.70	181.70	181.70	181.70	18.170	50
2023-02-08	206.90	206.90	206.40	206.40	20.640	7,190
2023-02-07	184.10	184.10	184.10	184.10	18.410	0
2023-02-06	184.10	184.10	184.10	184.10	18.410	0
2023-02-03	184.10	184.10	184.10	184.10	18.410	0
2023-02-02	184.10	184.10	184.10	184.10	18.410	0
2023-02-01	184.10	184.10	184.10	184.10	18.410	350
2023-01-31	184.40	184.40	184.10	184.10	18.410	41,580
2023-01-30	175.10	175.10	175.10	175.10	17.510	0
2023-01-27	175.10	175.10	175.10	175.10	17.510	0
2023-01-26	180.00	180.00	175.10	175.10	17.510	110
2023-01-25	170.70	173.70	170.70	173.70	17.370	94,050
2023-01-24	181.10	181.10	180.40	180.50	18.050	59,970
2023-01-23	177.10	177.10	177.10	177.10	17.710	500
2023-01-20	171.10	171.10	171.10	171.10	17.110	8,750
2023-01-19	163.00	163.00	163.00	163.00	16.300	0
2023-01-18	159.10	163.00	158.20	163.00	16.300	72,510
2023-01-17	163.70	171.30	163.70	171.00	17.100	36,780
2023-01-16	144.90	144.90	144.90	144.90	14.490	3,000
2023-01-13	145.20	145.20	145.20	145.20	14.520	0
2023-01-12	145.20	145.20	145.20	145.20	14.520	10
2023-01-11	138.20	139.20	138.20	138.90	13.890	110
2023-01-10	139.10	139.10	138.20	138.20	13.820	50,000
2023-01-09	115.70	115.70	115.70	115.70	11.570	10
2023-01-06	115.70	115.70	115.70	115.70	11.570	90
2023-01-05	116.00	116.00	116.00	116.00	11.600	0
2023-01-04	116.30	116.30	116.00	116.00	11.600	20
2023-01-03	110.60	110.60	110.60	110.60	11.060	10
2023-01-02	110.50	110.50	110.50	110.50	11.050	10
2022-12-29	102.80	102.80	102.80	102.80	10.280	10
2022-12-28	108.00	108.00	105.90	105.90	10.590	2,120
2022-12-27	123.10	123.10	123.10	123.10	12.310	0
2022-12-26	123.10	123.10	123.10	123.10	12.310	10
2022-12-23	121.10	121.10	121.10	121.10	12.110	0
2022-12-22	121.10	121.10	121.10	121.10	12.110	30
2022-12-21	128.20	128.20	128.20	128.20	12.820	0
2022-12-20	128.20	128.20	128.20	128.20	12.820	10
2022-12-19	134.00	134.00	134.00	134.00	13.400	10
2022-12-16	134.00	134.00	134.00	134.00	13.400	10
2022-12-15	143.00	143.00	143.00	143.00	14.300	52,500
2022-12-13	150.00	150.00	150.00	150.00	15.000	0
2022-12-12	150.00	150.00	150.00	150.00	15.000	25,000
2022-12-09	149.90	150.00	149.70	149.70	14.970	51,040

← NewerPage 16 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.