MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 22.770 | 22.810 | 21.800 | 21.900 | 21.900 | 546,470 |
| 2025-10-27 | 22.950 | 23.150 | 22.520 | 22.790 | 22.790 | 668,711 |
| 2025-10-24 | 22.290 | 22.500 | 22.050 | 22.300 | 22.300 | 668,655 |
| 2025-10-23 | 21.950 | 22.240 | 21.480 | 21.800 | 21.800 | 987,424 |
| 2025-10-22 | 22.680 | 22.940 | 21.400 | 21.700 | 21.700 | 1,603,597 |
| 2025-10-21 | 22.500 | 23.480 | 22.440 | 23.100 | 23.100 | 776,322 |
| 2025-10-20 | 23.050 | 23.480 | 22.620 | 22.740 | 22.740 | 984,071 |
| 2025-10-17 | 21.560 | 22.640 | 21.510 | 22.600 | 22.600 | 1,017,054 |
| 2025-10-16 | 23.300 | 23.450 | 21.980 | 22.000 | 22.000 | 1,290,777 |
| 2025-10-15 | 23.730 | 24.000 | 23.010 | 23.090 | 23.090 | 939,856 |
| 2025-10-14 | 23.670 | 24.400 | 23.380 | 23.650 | 23.650 | 1,048,606 |
| 2025-10-13 | 23.950 | 24.620 | 23.550 | 24.500 | 24.500 | 1,152,485 |
| 2025-10-10 | 24.870 | 25.190 | 23.800 | 23.910 | 23.910 | 1,714,339 |
| 2025-10-09 | 25.490 | 25.490 | 24.440 | 24.600 | 24.600 | 668,615 |
| 2025-10-08 | 25.510 | 25.600 | 24.650 | 25.270 | 25.270 | 1,079,188 |
| 2025-10-07 | 27.200 | 27.350 | 25.100 | 25.300 | 25.300 | 1,112,289 |
| 2025-10-06 | 27.550 | 27.750 | 26.920 | 27.380 | 27.380 | 946,059 |
| 2025-10-03 | 26.760 | 27.330 | 26.300 | 26.650 | 26.650 | 1,120,740 |
| 2025-10-02 | 26.550 | 26.920 | 26.090 | 26.720 | 26.720 | 939,730 |
| 2025-10-01 | 25.000 | 26.150 | 25.000 | 25.670 | 25.670 | 1,153,518 |
| 2025-09-30 | 24.410 | 24.630 | 24.050 | 24.330 | 24.330 | 701,268 |
| 2025-09-29 | 24.000 | 24.950 | 23.640 | 24.950 | 24.950 | 858,650 |
| 2025-09-26 | 23.050 | 23.640 | 22.800 | 23.620 | 23.620 | 581,829 |
| 2025-09-25 | 24.050 | 24.190 | 22.420 | 23.000 | 23.000 | 1,860,549 |
| 2025-09-24 | 25.000 | 25.550 | 24.700 | 24.720 | 24.720 | 986,705 |
| 2025-09-23 | 25.990 | 25.990 | 24.790 | 24.890 | 24.890 | 577,623 |
| 2025-09-22 | 25.500 | 26.100 | 25.100 | 25.510 | 25.510 | 1,021,385 |
| 2025-09-19 | 26.460 | 26.800 | 25.670 | 25.880 | 25.880 | 754,965 |
| 2025-09-18 | 25.290 | 27.100 | 25.290 | 26.650 | 26.650 | 1,256,237 |
| 2025-09-17 | 25.350 | 25.750 | 24.530 | 24.930 | 24.930 | 1,140,410 |
| 2025-09-16 | 24.890 | 25.350 | 24.690 | 25.350 | 25.350 | 445,524 |
| 2025-09-15 | 25.170 | 25.200 | 24.380 | 24.750 | 24.750 | 1,197,449 |
| 2025-09-12 | 25.340 | 25.740 | 25.150 | 25.490 | 25.490 | 1,021,856 |
| 2025-09-11 | 25.370 | 25.370 | 24.890 | 25.090 | 25.090 | 426,073 |
| 2025-09-10 | 25.850 | 26.260 | 24.900 | 25.370 | 25.370 | 994,779 |
| 2025-09-09 | 25.730 | 25.740 | 25.170 | 25.450 | 25.450 | 359,723 |
| 2025-09-08 | 25.520 | 25.810 | 24.940 | 25.500 | 25.500 | 498,451 |
| 2025-09-05 | 26.100 | 26.200 | 24.690 | 25.950 | 25.950 | 1,005,892 |
| 2025-09-04 | 25.750 | 25.920 | 24.860 | 25.320 | 25.320 | 746,858 |
| 2025-09-03 | 26.990 | 26.990 | 25.590 | 25.770 | 25.770 | 1,100,870 |
| 2025-09-02 | 26.100 | 27.160 | 26.000 | 26.570 | 26.570 | 921,138 |
| 2025-09-01 | 26.300 | 26.300 | 25.990 | 26.250 | 26.250 | 103,252 |
| 2025-08-29 | 26.100 | 26.310 | 25.740 | 26.100 | 26.100 | 515,584 |
| 2025-08-28 | 26.840 | 26.980 | 25.980 | 26.020 | 26.020 | 1,080,465 |
| 2025-08-27 | 27.270 | 27.350 | 26.380 | 26.380 | 26.380 | 1,046,949 |
| 2025-08-26 | 26.440 | 27.150 | 26.340 | 27.130 | 27.130 | 706,621 |
| 2025-08-25 | 26.700 | 27.130 | 26.280 | 26.600 | 26.600 | 804,222 |
| 2025-08-22 | 26.390 | 27.850 | 26.010 | 27.650 | 27.650 | 1,228,044 |
| 2025-08-21 | 26.680 | 26.850 | 26.260 | 26.430 | 26.430 | 741,537 |
| 2025-08-20 | 26.600 | 27.010 | 25.520 | 26.940 | 26.940 | 1,504,742 |
| 2025-08-19 | 28.200 | 28.510 | 26.200 | 26.600 | 26.600 | 1,560,933 |
| 2025-08-18 | 27.780 | 28.480 | 27.660 | 28.090 | 28.090 | 646,077 |
| 2025-08-15 | 28.800 | 28.800 | 27.740 | 28.320 | 28.320 | 1,271,086 |
| 2025-08-14 | 29.430 | 29.430 | 28.180 | 28.800 | 28.800 | 1,620,203 |
| 2025-08-13 | 30.480 | 30.740 | 29.530 | 30.080 | 30.080 | 1,244,204 |
| 2025-08-12 | 31.100 | 31.100 | 30.110 | 30.230 | 30.230 | 984,356 |
| 2025-08-11 | 31.410 | 32.160 | 31.110 | 31.170 | 31.170 | 1,050,511 |
| 2025-08-08 | 30.900 | 31.690 | 30.140 | 30.750 | 30.750 | 960,828 |
| 2025-08-07 | 30.310 | 31.660 | 30.200 | 31.200 | 31.200 | 1,206,632 |
| 2025-08-06 | 29.550 | 30.000 | 29.190 | 29.810 | 29.810 | 722,812 |
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.