MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	7.280	7.360	7.100	7.170	7.170	1,863,241
2026-07-21	7.340	7.590	7.250	7.390	7.390	2,677,343
2026-07-20	6.980	7.330	6.900	7.150	7.150	2,297,072
2026-07-17	6.690	7.000	6.600	6.910	6.910	2,553,477
2026-07-16	6.950	7.040	6.820	6.830	6.830	2,145,167
2026-07-15	7.200	7.380	7.000	7.080	7.080	2,672,552
2026-07-14	6.880	7.100	6.780	7.050	7.050	3,303,950
2026-07-13	6.690	6.860	6.540	6.740	6.740	1,868,862
2026-07-10	7.130	7.300	6.820	6.850	6.850	3,856,530
2026-07-09	6.960	7.090	6.830	6.880	6.880	2,389,315
2026-07-08	6.970	6.980	6.740	6.890	6.890	3,008,260
2026-07-07	7.430	7.600	7.120	7.240	7.240	4,170,757
2026-07-06	7.150	7.680	7.010	7.360	7.360	5,965,666
2026-07-03	7.500	7.760	7.500	7.710	7.710	565,989
2026-07-02	7.330	7.710	7.250	7.440	7.440	3,786,521
2026-07-01	6.440	7.310	6.410	7.000	7.000	4,650,161
2026-06-30	6.470	6.530	6.170	6.450	6.450	5,627,207
2026-06-29	6.410	6.980	6.140	6.850	6.850	5,116,324
2026-06-26	6.180	6.480	6.060	6.130	6.130	5,397,676
2026-06-25	7.150	7.150	6.300	6.330	6.330	6,002,453
2026-06-24	7.770	7.770	6.870	7.030	7.030	4,952,182
2026-06-23	7.820	7.970	7.690	7.810	7.810	1,522,988
2026-06-22	8.600	8.820	7.900	8.070	8.070	2,620,045
2026-06-19	8.100	8.350	8.100	8.300	8.300	220,763
2026-06-18	8.700	8.720	7.980	8.260	8.260	3,661,007
2026-06-17	8.920	9.060	8.540	8.550	8.550	3,469,694
2026-06-16	9.500	9.540	8.950	8.970	8.970	2,001,743
2026-06-15	9.460	9.800	9.420	9.560	9.560	1,550,214
2026-06-12	8.730	9.330	8.540	8.920	8.920	2,777,748
2026-06-11	8.740	8.820	8.360	8.730	8.730	3,576,009
2026-06-10	8.570	8.900	8.540	8.590	8.590	2,296,359
2026-06-09	9.190	9.260	8.480	8.650	8.650	3,006,869
2026-06-08	9.390	9.550	9.130	9.420	9.420	2,251,931
2026-06-05	9.050	9.160	8.430	8.810	8.810	4,444,468
2026-06-03	9.770	9.970	9.200	9.200	9.200	2,617,976
2026-06-02	10.340	10.340	9.630	9.680	9.680	4,008,519
2026-06-01	10.870	11.050	10.420	10.700	10.700	3,754,809
2026-05-29	10.920	11.700	10.730	11.420	11.420	2,410,877
2026-05-28	10.930	11.050	10.440	10.840	10.840	3,176,324
2026-05-27	11.600	11.600	11.130	11.130	11.130	2,556,835
2026-05-26	11.640	11.960	11.430	11.430	11.430	2,539,307
2026-05-25	11.710	11.770	11.700	11.720	11.720	172,077
2026-05-22	11.890	11.890	11.430	11.540	11.540	2,485,143
2026-05-21	11.800	12.020	11.640	11.770	11.770	2,431,427
2026-05-20	12.250	12.250	11.770	11.800	11.800	3,632,731
2026-05-19	11.780	12.100	11.730	11.850	11.850	3,183,786
2026-05-18	12.370	12.370	11.620	11.890	11.890	3,576,927
2026-05-15	13.210	13.210	12.610	12.870	12.870	2,383,498
2026-05-14	12.580	13.740	12.450	13.350	13.350	3,435,437
2026-05-13	12.870	12.930	12.350	12.750	12.750	1,966,277
2026-05-12	13.390	13.590	12.610	12.790	12.790	2,780,099
2026-05-11	13.200	13.780	12.760	13.640	13.640	1,953,884
2026-05-08	12.690	13.140	12.430	13.100	13.100	1,669,751
2026-05-07	12.880	12.990	12.400	12.620	12.620	2,960,547
2026-05-06	13.120	13.200	12.800	13.150	13.150	2,985,450
2026-05-05	13.470	13.480	12.890	13.110	13.110	2,333,541
2026-05-04	12.720	13.200	12.640	12.960	12.960	2,288,561
2026-04-30	11.500	11.850	11.350	11.780	11.780	1,662,072
2026-04-29	11.930	11.940	11.200	11.240	11.240	2,452,383
2026-04-28	11.790	11.870	11.460	11.850	11.850	2,048,718

← NewerPage 2 of 20 · 1,173 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.