MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	12.180	12.500	11.920	11.990	11.990	1,751,184
2026-04-24	12.590	12.710	12.130	12.300	12.300	1,547,152
2026-04-23	12.620	12.780	12.250	12.350	12.350	3,031,695
2026-04-22	12.460	12.970	12.390	12.730	12.730	3,432,921
2026-04-20	11.600	12.160	11.430	12.130	12.130	2,043,825
2026-04-17	10.720	12.300	10.720	11.840	11.840	4,863,171
2026-04-16	10.180	10.630	9.960	10.570	10.570	2,126,165
2026-04-15	9.880	10.210	9.790	10.180	10.180	1,732,746
2026-04-14	9.600	10.220	9.590	9.880	9.880	2,588,050
2026-04-13	9.080	9.490	9.010	9.490	9.490	3,579,930
2026-04-10	9.370	9.480	9.160	9.210	9.210	2,603,968
2026-04-09	9.440	9.580	9.140	9.310	9.310	5,936,942
2026-04-08	9.650	9.750	9.230	9.400	9.400	4,228,013
2026-04-07	9.210	9.320	8.950	9.100	9.100	2,664,532
2026-04-06	9.140	9.450	9.080	9.340	9.340	4,653,694
2026-04-02	8.840	9.000	8.600	8.800	8.800	4,336,002
2026-04-01	9.310	9.350	8.970	9.070	9.070	3,907,707
2026-03-31	9.230	9.290	8.800	9.260	9.260	3,736,831
2026-03-30	9.700	9.740	9.090	9.140	9.140	2,784,247
2026-03-27	9.690	9.800	9.300	9.550	9.550	4,466,437
2026-03-26	10.260	10.370	9.970	9.970	9.970	2,940,142
2026-03-25	10.460	10.760	10.230	10.380	10.380	3,905,985
2026-03-24	10.390	10.520	10.120	10.200	10.200	4,619,392
2026-03-23	10.400	10.500	10.040	10.400	10.400	4,430,263
2026-03-20	10.360	10.520	10.180	10.240	10.240	4,443,004
2026-03-19	10.300	10.410	9.750	10.400	10.400	4,462,730
2026-03-18	10.870	10.930	10.440	10.550	10.550	2,677,094
2026-03-17	10.970	11.260	10.790	11.160	11.160	2,810,327
2026-03-16	10.990	11.130	10.780	11.030	11.030	4,866,049
2026-03-13	10.680	10.990	10.490	10.630	10.630	5,983,272
2026-03-12	10.200	10.300	9.940	10.280	10.280	4,859,271
2026-03-11	10.110	10.510	9.980	10.130	10.130	4,353,556
2026-03-10	10.460	10.550	10.080	10.160	10.160	4,853,823
2026-03-09	9.990	10.400	9.990	10.250	10.250	4,947,976
2026-03-06	10.400	10.400	9.900	9.950	9.950	5,044,467
2026-03-05	11.000	11.040	10.330	10.570	10.570	6,696,382
2026-03-04	10.680	11.130	10.550	10.890	10.890	6,455,013
2026-03-03	10.000	10.260	9.720	10.020	10.020	6,412,955
2026-03-02	9.550	10.410	9.520	10.190	10.190	5,714,575
2026-02-27	9.570	9.650	9.400	9.450	9.450	3,452,112
2026-02-26	9.870	9.970	9.490	9.830	9.830	4,847,218
2026-02-25	9.400	10.110	9.400	9.870	9.870	4,581,207
2026-02-24	9.000	9.330	8.790	9.140	9.140	5,122,776
2026-02-23	9.510	9.570	9.080	9.110	9.110	5,520,296
2026-02-20	9.730	10.080	9.520	9.740	9.740	5,554,595
2026-02-19	9.390	9.700	9.110	9.680	9.680	4,558,268
2026-02-18	9.730	9.750	9.260	9.420	9.420	2,903,673
2026-02-13	9.300	10.100	9.280	9.950	9.950	9,940,171
2026-02-12	9.400	9.490	8.980	9.070	9.070	8,186,116
2026-02-11	9.640	9.980	9.200	9.300	9.300	7,438,975
2026-02-10	9.820	10.340	9.790	9.920	9.920	7,482,006
2026-02-09	9.860	10.340	9.310	10.280	10.280	11,390,150
2026-02-06	8.650	10.090	8.530	10.000	10.000	18,157,320
2026-02-05	9.000	9.130	7.850	8.080	8.080	17,184,910
2026-02-04	9.840	9.890	9.120	9.660	9.660	14,314,540
2026-02-03	10.590	10.590	9.510	10.020	10.020	11,085,990
2026-02-02	10.400	11.100	10.270	10.600	10.600	11,122,120
2026-01-30	10.500	11.320	10.400	11.200	11.200	11,320,420
2026-01-29	11.870	11.870	10.350	10.610	10.610	10,139,950
2026-01-28	12.000	12.270	11.710	11.920	11.920	6,964,785

← NewerPage 3 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.