MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 319.20 | 319.20 | 319.20 | 319.20 | 31.920 | 10 |
| 2022-03-22 | 321.00 | 324.60 | 321.00 | 324.60 | 32.460 | 20 |
| 2022-03-21 | 310.70 | 310.70 | 309.40 | 309.40 | 30.940 | 20 |
| 2022-03-18 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 0 |
| 2022-03-17 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 0 |
| 2022-03-16 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 10 |
| 2022-03-15 | 282.00 | 284.00 | 282.00 | 284.00 | 28.400 | 70 |
| 2022-03-14 | 269.10 | 269.10 | 269.10 | 269.10 | 26.910 | 0 |
| 2022-03-11 | 284.10 | 284.10 | 284.10 | 284.10 | 28.410 | 0 |
| 2022-03-10 | 302.10 | 302.10 | 302.10 | 302.10 | 30.210 | 0 |
| 2022-03-09 | 311.70 | 311.70 | 311.70 | 311.70 | 31.170 | 0 |
| 2022-03-08 | 297.35 | 297.35 | 297.35 | 297.35 | 29.735 | 0 |
| 2022-03-07 | 283.50 | 283.50 | 283.50 | 283.50 | 28.350 | 0 |
| 2022-03-04 | 296.40 | 296.40 | 296.40 | 296.40 | 29.640 | 0 |
| 2022-03-03 | 307.65 | 307.65 | 307.65 | 307.65 | 30.765 | 0 |
| 2022-03-02 | 334.60 | 334.60 | 334.60 | 334.60 | 33.460 | 0 |
| 2022-02-25 | 296.40 | 296.40 | 296.40 | 296.40 | 29.640 | 0 |
| 2022-02-24 | 291.50 | 291.50 | 291.50 | 291.50 | 29.150 | 0 |
| 2022-02-23 | 260.50 | 260.50 | 260.50 | 260.50 | 26.050 | 0 |
| 2022-02-22 | 271.50 | 271.50 | 271.50 | 271.50 | 27.150 | 0 |
| 2022-02-21 | 290.70 | 290.70 | 290.70 | 290.70 | 29.070 | 0 |
| 2022-02-18 | 290.70 | 290.70 | 290.70 | 290.70 | 29.070 | 0 |
| 2022-02-17 | 297.90 | 297.90 | 297.90 | 297.90 | 29.790 | 0 |
| 2022-02-16 | 318.30 | 318.30 | 318.30 | 318.30 | 31.830 | 0 |
| 2022-02-15 | 322.50 | 322.50 | 322.50 | 322.50 | 32.250 | 0 |
| 2022-02-14 | 304.20 | 304.20 | 304.20 | 304.20 | 30.420 | 0 |
| 2022-02-11 | 308.10 | 308.10 | 308.10 | 308.10 | 30.810 | 0 |
| 2022-02-10 | 321.65 | 321.65 | 321.65 | 321.65 | 32.165 | 0 |
| 2022-02-09 | 332.70 | 332.70 | 332.70 | 332.70 | 33.270 | 0 |
| 2022-02-08 | 319.80 | 319.80 | 319.80 | 319.80 | 31.980 | 0 |
| 2022-02-07 | 307.20 | 307.20 | 307.20 | 307.20 | 30.720 | 0 |
| 2022-02-04 | 298.25 | 298.25 | 298.25 | 298.25 | 29.825 | 0 |
| 2022-02-03 | 257.25 | 257.25 | 257.25 | 257.25 | 25.725 | 0 |
| 2022-02-02 | 263.10 | 263.10 | 263.10 | 263.10 | 26.310 | 0 |
| 2022-02-01 | 281.35 | 281.35 | 281.35 | 281.35 | 28.135 | 0 |
← NewerPage 20 of 20 · 1,175 trading days
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.