MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	163.80	163.80	163.80	163.80	16.380	0
2022-09-12	163.80	163.80	163.80	163.80	16.380	0
2022-09-09	163.80	163.80	163.80	163.80	16.380	0
2022-09-08	163.80	163.80	163.80	163.80	16.380	0
2022-09-06	163.80	163.80	163.80	163.80	16.380	0
2022-09-05	163.80	163.80	163.80	163.80	16.380	0
2022-09-02	164.80	164.80	163.80	163.80	16.380	30
2022-09-01	173.50	173.50	164.90	164.90	16.490	47,250
2022-08-31	173.60	173.60	173.60	173.60	17.360	47,230
2022-08-30	192.00	192.00	192.00	192.00	19.200	0
2022-08-29	192.00	192.00	192.00	192.00	19.200	0
2022-08-26	192.00	192.00	192.00	192.00	19.200	30
2022-08-25	215.50	215.50	215.50	215.50	21.550	0
2022-08-24	215.50	215.50	215.50	215.50	21.550	0
2022-08-23	215.50	215.50	215.50	215.50	21.550	0
2022-08-22	215.50	215.50	215.50	215.50	21.550	0
2022-08-19	215.50	215.50	215.50	215.50	21.550	20
2022-08-18	256.50	256.50	256.50	256.50	25.650	0
2022-08-17	256.50	256.50	256.50	256.50	25.650	0
2022-08-16	256.50	256.50	256.50	256.50	25.650	0
2022-08-15	260.00	260.00	256.50	256.50	25.650	80
2022-08-12	240.40	240.40	240.40	240.40	24.040	0
2022-08-11	240.40	240.40	240.40	240.40	24.040	0
2022-08-10	240.40	240.40	240.40	240.40	24.040	0
2022-08-09	240.40	240.40	240.40	240.40	24.040	0
2022-08-08	255.00	255.00	240.40	240.40	24.040	6,050
2022-08-05	236.00	236.00	236.00	236.00	23.600	10
2022-08-04	232.80	232.80	232.80	232.80	23.280	0
2022-08-03	217.50	235.60	217.50	232.80	23.280	780
2022-08-02	206.70	216.40	206.70	216.40	21.640	160
2022-08-01	206.80	206.80	206.80	206.80	20.680	40
2022-07-29	203.60	208.40	198.80	201.00	20.100	20,430
2022-07-28	186.40	186.40	186.40	186.40	18.640	0
2022-07-27	186.40	186.40	186.40	186.40	18.640	80
2022-07-26	186.40	186.40	186.40	186.40	18.640	10
2022-07-25	219.00	219.00	202.40	202.40	20.240	1,910
2022-07-22	225.10	225.10	225.10	225.10	22.510	0
2022-07-21	225.10	225.10	225.10	225.10	22.510	40
2022-07-20	216.00	225.20	216.00	225.10	22.510	230
2022-07-19	200.00	202.40	200.00	202.40	20.240	800
2022-07-18	164.10	164.10	164.10	164.10	16.410	0
2022-07-15	159.90	164.10	159.90	164.10	16.410	60
2022-07-14	158.80	158.80	158.80	158.80	15.880	10
2022-07-13	146.70	146.70	146.70	146.70	14.670	13,000
2022-07-12	150.10	150.10	150.10	150.10	15.010	520
2022-07-11	157.20	157.20	154.20	154.20	15.420	160
2022-07-08	159.90	162.90	159.90	162.90	16.290	50
2022-07-07	144.00	144.00	144.00	144.00	14.400	20
2022-07-06	145.00	147.00	142.40	147.00	14.700	153,050
2022-07-05	124.40	124.40	124.40	124.40	12.440	800
2022-07-04	124.40	124.40	124.40	124.40	12.440	0
2022-07-01	126.80	130.60	124.40	124.40	12.440	8,410
2022-06-30	132.30	132.30	132.30	132.30	13.230	0
2022-06-29	132.30	132.30	132.30	132.30	13.230	30
2022-06-28	143.40	143.40	142.20	142.20	14.220	20
2022-06-27	132.30	132.30	132.30	132.30	13.230	0
2022-06-24	132.30	132.30	132.30	132.30	13.230	0
2022-06-23	132.30	132.30	132.30	132.30	13.230	1,010
2022-06-22	123.00	123.00	123.00	123.00	12.300	0
2022-06-21	123.00	123.00	123.00	123.00	12.300	0

← NewerPage 18 of 20 · 1,175 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.