MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	30.800	30.800	29.430	29.650	29.650	748,356
2025-08-04	29.490	30.800	28.840	30.800	30.800	974,017
2025-08-01	31.180	31.230	29.170	29.530	29.530	1,734,821
2025-07-31	32.110	32.870	31.880	32.080	32.080	774,073
2025-07-30	31.520	32.400	31.290	31.620	31.620	751,328
2025-07-29	32.630	32.630	31.080	31.520	31.520	842,797
2025-07-28	33.150	33.340	32.350	32.400	32.400	703,249
2025-07-25	32.090	32.690	31.900	32.690	32.690	556,460
2025-07-24	32.770	33.130	32.140	32.660	32.660	784,786
2025-07-23	33.360	33.700	32.080	32.480	32.480	960,323
2025-07-22	34.360	34.570	33.070	33.800	33.800	990,340
2025-07-21	34.200	34.830	33.820	33.900	33.900	934,836
2025-07-18	36.110	36.120	33.720	33.860	33.860	1,345,122
2025-07-17	36.140	36.360	35.670	36.050	36.050	629,797
2025-07-16	35.760	36.270	35.500	36.120	36.120	1,579,390
2025-07-15	35.220	36.200	35.010	35.160	35.160	1,418,526
2025-07-14	35.250	36.160	35.010	35.840	35.840	1,569,432
2025-07-11	34.330	34.870	33.700	34.500	34.500	1,408,017
2025-07-10	32.640	33.420	32.430	33.280	33.280	1,132,285
2025-07-09	31.300	32.620	30.870	32.520	32.520	990,173
2025-07-08	31.190	31.340	30.650	31.170	31.170	600,279
2025-07-07	30.930	31.550	30.880	31.190	31.190	1,093,188
2025-07-04	30.910	31.330	30.190	30.250	30.250	228,635
2025-07-03	31.210	32.000	30.920	31.020	31.020	608,426
2025-07-02	29.780	31.350	29.650	30.900	30.900	913,128
2025-07-01	31.050	31.050	29.270	29.270	29.270	1,050,535
2025-06-30	30.500	31.550	30.070	31.270	31.270	907,838
2025-06-27	30.100	31.110	30.050	30.420	30.420	1,013,525
2025-06-26	30.800	30.920	30.150	30.200	30.200	890,806
2025-06-25	30.120	30.840	30.030	30.800	30.800	1,181,479
2025-06-24	29.210	30.080	29.140	29.720	29.720	741,403
2025-06-23	28.940	29.140	28.300	28.890	28.890	1,107,372
2025-06-20	29.150	29.400	28.700	29.220	29.220	800,751
2025-06-18	29.260	29.360	28.800	28.850	28.850	922,766
2025-06-17	29.480	29.620	28.720	29.620	29.620	1,009,469
2025-06-16	30.640	30.680	29.670	29.730	29.730	753,977
2025-06-13	29.860	30.290	29.390	30.270	30.270	849,241
2025-06-12	30.050	30.960	29.550	30.060	30.060	602,978
2025-06-11	30.880	31.120	30.120	30.750	30.750	712,970
2025-06-10	31.370	31.370	30.460	31.000	31.000	682,355
2025-06-09	30.270	31.330	30.070	31.100	31.100	670,233
2025-06-06	30.010	30.470	29.550	29.660	29.660	622,633
2025-06-05	30.610	30.730	29.060	29.410	29.410	1,338,020
2025-06-04	31.050	31.060	30.180	30.650	30.650	704,144
2025-06-03	30.630	31.510	30.160	30.950	30.950	835,871
2025-06-02	30.090	30.780	29.720	30.100	30.100	574,802
2025-05-30	30.180	30.340	29.280	29.940	29.940	1,176,691
2025-05-29	30.000	30.150	29.310	29.850	29.850	755,071
2025-05-28	29.910	30.000	29.130	29.650	29.650	972,989
2025-05-27	30.610	30.930	29.410	30.210	30.210	1,461,587
2025-05-26	30.860	30.970	30.630	30.710	30.710	177,457
2025-05-23	31.690	32.070	29.850	30.490	30.490	1,096,194
2025-05-22	33.350	34.360	32.170	32.430	32.430	1,162,182
2025-05-21	33.210	34.250	31.970	32.730	32.730	1,466,052
2025-05-20	33.280	33.900	33.010	33.900	33.900	830,747
2025-05-19	31.700	33.460	31.700	33.210	33.210	582,386
2025-05-16	32.520	33.010	31.680	32.170	32.170	719,009
2025-05-15	33.050	33.350	31.860	32.070	32.070	1,019,928
2025-05-14	33.490	34.110	33.010	33.100	33.100	826,030
2025-05-13	33.290	33.840	32.550	33.710	33.710	587,753

← NewerPage 6 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.