MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-12-07 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-12-06 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-12-05 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-12-02 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-12-01 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-11-30 | 134.00 | 134.00 | 134.00 | 134.00 | 13.400 | 0 |
| 2022-11-29 | 133.80 | 134.00 | 133.50 | 134.00 | 13.400 | 70 |
| 2022-11-28 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-25 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-24 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-23 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-22 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-21 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 0 |
| 2022-11-18 | 125.40 | 125.40 | 125.40 | 125.40 | 12.540 | 350 |
| 2022-11-17 | 130.50 | 130.50 | 130.50 | 130.50 | 13.050 | 7,000 |
| 2022-11-16 | 178.20 | 178.20 | 178.20 | 178.20 | 17.820 | 0 |
| 2022-11-14 | 178.20 | 178.20 | 178.20 | 178.20 | 17.820 | 0 |
| 2022-11-11 | 178.20 | 178.20 | 178.20 | 178.20 | 17.820 | 0 |
| 2022-11-10 | 178.20 | 178.20 | 178.20 | 178.20 | 17.820 | 0 |
| 2022-11-09 | 178.20 | 178.20 | 178.20 | 178.20 | 17.820 | 0 |
| 2022-11-08 | 187.20 | 187.20 | 178.20 | 178.20 | 17.820 | 1,500 |
| 2022-11-07 | 189.40 | 189.40 | 189.40 | 189.40 | 18.940 | 0 |
| 2022-11-04 | 189.40 | 189.40 | 189.40 | 189.40 | 18.940 | 0 |
| 2022-11-03 | 183.20 | 190.00 | 183.00 | 189.40 | 18.940 | 90 |
| 2022-11-01 | 193.00 | 193.00 | 190.80 | 192.40 | 19.240 | 740 |
| 2022-10-31 | 170.80 | 204.90 | 170.80 | 198.80 | 19.880 | 290 |
| 2022-10-28 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-27 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-26 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-25 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-24 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-21 | 168.70 | 168.70 | 168.70 | 168.70 | 16.870 | 0 |
| 2022-10-20 | 178.50 | 178.50 | 168.70 | 168.70 | 16.870 | 110 |
| 2022-10-19 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-18 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-17 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-14 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-13 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 10 |
| 2022-10-11 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-10 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-07 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-06 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-05 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 0 |
| 2022-10-04 | 178.50 | 178.50 | 178.50 | 178.50 | 17.850 | 10 |
| 2022-10-03 | 163.90 | 163.90 | 163.90 | 163.90 | 16.390 | 0 |
| 2022-09-30 | 163.90 | 163.90 | 163.90 | 163.90 | 16.390 | 0 |
| 2022-09-29 | 163.90 | 163.90 | 163.90 | 163.90 | 16.390 | 60 |
| 2022-09-28 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-27 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-26 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-23 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-22 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-21 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-20 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-19 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-16 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-15 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-14 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
| 2022-09-13 | 163.80 | 163.80 | 163.80 | 163.80 | 16.380 | 0 |
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.