MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	123.00	123.00	123.00	123.00	12.300	0
2022-06-17	123.00	123.00	123.00	123.00	12.300	0
2022-06-15	113.80	123.00	113.80	123.00	12.300	139,720
2022-06-14	116.00	116.00	116.00	116.00	11.600	50
2022-06-13	111.00	116.90	106.50	106.70	10.670	16,660
2022-06-10	144.30	147.30	144.30	147.30	14.730	1,020
2022-06-09	161.70	161.70	161.70	161.70	16.170	0
2022-06-08	161.70	161.70	161.70	161.70	16.170	0
2022-06-07	162.00	162.00	161.70	161.70	16.170	160
2022-06-06	180.00	180.00	162.00	162.00	16.200	320
2022-06-03	144.30	144.30	144.30	144.30	14.430	0
2022-06-02	144.30	144.30	144.30	144.30	14.430	0
2022-06-01	144.30	144.30	144.30	144.30	14.430	0
2022-05-31	144.30	144.30	144.30	144.30	14.430	0
2022-05-30	144.30	144.30	144.30	144.30	14.430	0
2022-05-27	144.30	144.30	144.30	144.30	14.430	0
2022-05-26	144.30	144.30	144.30	144.30	14.430	0
2022-05-25	144.30	144.30	144.30	144.30	14.430	0
2022-05-24	144.30	144.30	144.30	144.30	14.430	0
2022-05-23	144.30	144.30	144.30	144.30	14.430	10
2022-05-20	140.70	140.70	140.70	140.70	14.070	0
2022-05-19	140.70	140.70	140.70	140.70	14.070	80
2022-05-18	144.60	144.60	140.70	140.70	14.070	3,180
2022-05-17	157.40	157.50	150.90	157.50	15.750	480
2022-05-16	146.40	146.40	146.40	146.40	14.640	0
2022-05-13	149.90	157.50	143.70	146.40	14.640	69,320
2022-05-12	113.50	125.00	101.60	125.00	12.500	9,010
2022-05-11	150.00	150.00	121.50	121.50	12.150	21,160
2022-05-10	158.50	158.50	158.50	158.50	15.850	1,000
2022-05-09	177.00	177.00	158.00	158.00	15.800	38,310
2022-05-06	250.00	250.00	250.00	250.00	25.000	0
2022-05-05	250.00	250.00	250.00	250.00	25.000	10
2022-05-04	257.50	257.50	257.50	257.50	25.750	0
2022-05-03	257.50	257.50	257.50	257.50	25.750	50
2022-05-02	259.50	259.50	259.50	259.50	25.950	10
2022-04-29	275.50	275.50	275.50	275.50	27.550	7,620
2022-04-28	310.80	310.80	310.80	310.80	31.080	0
2022-04-27	310.80	310.80	310.80	310.80	31.080	0
2022-04-26	310.80	310.80	310.80	310.80	31.080	0
2022-04-25	310.80	310.80	310.80	310.80	31.080	0
2022-04-22	310.80	310.80	310.80	310.80	31.080	0
2022-04-20	310.80	310.80	310.80	310.80	31.080	0
2022-04-19	310.80	310.80	310.80	310.80	31.080	400
2022-04-18	300.00	300.00	291.60	297.00	29.700	490
2022-04-14	328.70	328.70	328.70	328.70	32.870	0
2022-04-13	328.70	328.70	328.70	328.70	32.870	0
2022-04-12	328.70	328.70	328.70	328.70	32.870	0
2022-04-11	328.70	328.70	328.70	328.70	32.870	0
2022-04-08	328.70	328.70	328.70	328.70	32.870	0
2022-04-07	328.70	328.70	328.70	328.70	32.870	0
2022-04-06	328.70	328.70	328.70	328.70	32.870	0
2022-04-05	328.70	328.70	328.70	328.70	32.870	0
2022-04-04	328.70	328.70	328.70	328.70	32.870	0
2022-04-01	328.70	328.70	328.70	328.70	32.870	0
2022-03-31	328.70	328.70	328.70	328.70	32.870	0
2022-03-30	328.70	328.70	328.70	328.70	32.870	0
2022-03-29	328.70	328.70	328.70	328.70	32.870	0
2022-03-28	328.70	328.70	328.70	328.70	32.870	0
2022-03-25	328.70	328.70	328.70	328.70	32.870	10
2022-03-24	319.20	332.60	319.20	332.60	33.260	105,230

← NewerPage 19 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.