MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	12.100	12.120	11.710	11.940	11.940	5,433,884
2026-01-26	12.080	12.360	11.970	12.200	12.200	5,540,006
2026-01-23	12.340	12.750	12.040	12.370	12.370	5,805,767
2026-01-22	12.590	12.590	12.100	12.250	12.250	5,100,821
2026-01-21	12.130	12.600	11.890	12.490	12.490	8,270,262
2026-01-20	12.770	12.770	12.210	12.350	12.350	4,291,294
2026-01-19	13.100	13.120	12.900	12.900	12.900	382,325
2026-01-16	13.320	13.490	12.910	13.490	13.490	3,511,489
2026-01-15	13.960	13.960	13.100	13.330	13.330	3,709,423
2026-01-14	13.500	14.580	13.500	14.000	14.000	7,241,384
2026-01-13	12.590	13.460	12.510	13.460	13.460	3,742,107
2026-01-12	12.200	12.570	11.890	12.470	12.470	3,335,577
2026-01-09	12.700	12.790	11.940	12.150	12.150	4,790,497
2026-01-08	12.470	13.110	12.030	12.790	12.790	5,275,171
2026-01-07	12.600	13.090	12.240	12.350	12.350	5,342,584
2026-01-06	12.720	12.840	11.850	12.010	12.010	2,918,923
2026-01-05	12.760	13.010	12.440	12.700	12.700	4,755,417
2026-01-02	12.120	12.440	11.660	12.280	12.280	4,055,781
2025-12-30	12.370	12.480	12.130	12.410	12.410	690,737
2025-12-29	12.420	12.950	12.400	12.400	12.400	1,513,404
2025-12-26	12.590	12.750	12.150	12.400	12.400	1,597,497
2025-12-23	13.000	13.030	12.380	12.610	12.610	1,551,918
2025-12-22	13.370	13.510	13.070	13.200	13.200	1,543,235
2025-12-19	12.900	13.180	12.690	12.990	12.990	1,956,871
2025-12-18	12.910	13.380	12.420	12.490	12.490	3,945,986
2025-12-17	13.240	13.430	12.700	12.780	12.780	2,135,775
2025-12-16	12.930	13.390	12.630	13.100	13.100	2,220,840
2025-12-15	13.660	13.660	12.460	12.700	12.700	3,322,281
2025-12-12	14.030	14.250	13.640	13.640	13.640	1,492,804
2025-12-11	14.100	14.170	13.250	14.050	14.050	2,902,451
2025-12-10	14.650	14.930	14.250	14.370	14.370	2,373,081
2025-12-09	14.210	15.390	14.050	14.780	14.780	2,579,965
2025-12-08	14.120	14.330	13.870	14.230	14.230	2,069,512
2025-12-05	13.970	14.130	13.620	14.130	14.130	3,466,867
2025-12-04	14.350	14.440	13.850	14.120	14.120	2,420,609
2025-12-03	14.320	14.410	13.580	14.340	14.340	3,460,802
2025-12-02	13.300	14.350	13.300	13.810	13.810	3,721,829
2025-12-01	12.970	13.200	11.910	13.200	13.200	5,381,208
2025-11-28	13.740	14.290	13.370	13.670	13.670	2,571,033
2025-11-27	13.690	13.760	13.550	13.750	13.750	255,117
2025-11-26	13.100	13.770	13.030	13.480	13.480	2,488,064
2025-11-25	13.510	13.590	12.850	13.370	13.370	3,009,221
2025-11-24	13.260	13.930	12.830	13.930	13.930	3,353,225
2025-11-21	13.280	13.950	12.900	13.040	13.040	3,605,325
2025-11-19	15.670	15.700	13.890	14.400	14.400	2,655,979
2025-11-18	14.890	16.230	14.790	15.510	15.510	2,121,461
2025-11-17	15.340	15.490	14.460	14.920	14.920	2,659,155
2025-11-14	15.000	15.760	14.710	15.190	15.190	2,777,528
2025-11-13	17.090	17.090	15.690	15.990	15.990	1,882,711
2025-11-12	17.800	17.800	16.640	17.000	17.000	1,745,251
2025-11-11	17.790	18.010	17.410	17.510	17.510	1,505,732
2025-11-10	19.000	19.080	17.880	18.300	18.300	1,651,292
2025-11-07	17.740	18.590	16.850	18.210	18.210	2,581,586
2025-11-06	19.240	19.390	17.990	18.000	18.000	1,416,757
2025-11-05	19.400	19.550	18.930	19.510	19.510	1,057,540
2025-11-04	19.730	19.830	19.000	19.010	19.010	1,881,573
2025-11-03	20.290	20.650	19.910	20.200	20.200	1,001,776
2025-10-31	20.650	21.250	20.200	20.800	20.800	1,555,336
2025-10-30	20.750	20.950	19.560	19.560	19.560	1,628,422
2025-10-29	21.850	21.920	21.010	21.100	21.100	1,119,379

← NewerPage 4 of 5 · 247 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.