MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	33.290	33.840	32.550	33.710	33.710	587,753
2025-05-12	34.500	34.500	32.630	32.790	32.790	1,015,707
2025-05-09	34.100	34.740	32.800	33.650	33.650	1,133,640
2025-05-08	33.470	34.300	32.850	33.600	33.600	1,086,515
2025-05-07	32.350	32.480	31.870	32.150	32.150	1,021,224
2025-05-06	31.250	31.720	30.840	31.110	31.110	889,846
2025-05-05	31.010	31.810	30.200	31.300	31.300	850,885
2025-05-02	31.550	32.400	31.260	32.000	32.000	1,999,519
2025-04-30	30.100	31.160	29.370	30.950	30.950	869,500
2025-04-29	29.850	30.920	29.650	30.550	30.550	649,999
2025-04-28	30.500	30.500	28.850	29.850	29.850	992,650
2025-04-25	28.610	30.340	28.610	30.050	30.050	1,597,866
2025-04-24	27.990	28.500	27.790	28.210	28.210	748,152
2025-04-23	28.920	28.970	27.700	28.300	28.300	1,798,680
2025-04-22	27.010	28.670	26.890	27.970	27.970	2,261,519
2025-04-17	26.310	26.730	25.690	26.330	26.330	1,123,398
2025-04-16	25.750	26.670	25.500	26.200	26.200	1,278,795
2025-04-15	26.070	26.790	25.830	26.160	26.160	923,310
2025-04-14	26.050	26.240	25.200	25.800	25.800	1,149,442
2025-04-11	23.600	25.400	23.400	25.150	25.150	2,009,266
2025-04-10	24.350	24.350	22.250	22.990	22.990	1,655,820
2025-04-09	21.100	25.160	21.000	24.700	24.700	2,367,939
2025-04-08	23.650	23.810	20.270	20.540	20.540	2,022,965
2025-04-07	22.300	24.900	21.310	22.760	22.760	2,898,556
2025-04-04	23.400	24.890	22.090	24.510	24.510	1,871,542
2025-04-03	23.260	23.950	22.230	22.790	22.790	1,302,705
2025-04-02	24.490	25.960	24.070	25.400	25.400	1,240,658
2025-04-01	23.950	24.980	22.960	24.850	24.850	1,452,285
2025-03-31	23.280	24.090	22.390	23.400	23.400	1,743,254
2025-03-28	26.000	26.400	23.890	23.940	23.940	1,524,492
2025-03-27	26.770	27.300	26.060	26.650	26.650	1,196,829
2025-03-26	27.940	27.940	26.200	26.840	26.840	1,329,228
2025-03-25	27.260	27.980	26.920	27.920	27.920	955,445
2025-03-24	26.070	27.550	25.500	27.550	27.550	1,455,941
2025-03-21	24.340	24.850	23.970	24.850	24.850	1,018,086
2025-03-20	24.490	25.020	23.820	24.320	24.320	1,109,323
2025-03-19	23.200	24.870	23.200	24.550	24.550	1,205,755
2025-03-18	23.180	23.550	22.180	22.820	22.820	842,503
2025-03-17	23.870	24.030	22.970	23.900	23.900	844,231
2025-03-14	22.650	24.380	22.390	24.150	24.150	1,018,955
2025-03-13	21.790	22.460	21.170	22.100	22.100	1,116,749
2025-03-12	22.370	22.400	20.700	21.470	21.470	1,656,425
2025-03-11	20.250	21.800	19.350	21.700	21.700	2,418,774
2025-03-10	22.500	22.510	19.470	19.810	19.810	1,886,924
2025-03-07	24.960	25.550	23.240	24.060	24.060	2,693,148
2025-03-06	24.800	26.300	23.980	25.000	25.000	1,290,898
2025-03-05	22.990	25.280	22.930	25.200	25.200	808,169
2025-02-28	19.540	21.690	19.330	21.510	21.510	1,881,250
2025-02-27	22.290	22.540	19.910	19.910	19.910	1,083,266
2025-02-26	20.830	21.600	20.010	21.600	21.600	1,285,827
2025-02-25	22.400	22.400	20.000	20.330	20.330	2,131,703
2025-02-24	24.950	24.950	22.640	23.150	23.150	802,570
2025-02-21	26.600	26.820	24.600	24.810	24.810	761,171
2025-02-20	26.280	26.650	25.610	26.380	26.380	406,540
2025-02-19	27.410	27.610	25.900	25.900	25.900	877,583
2025-02-18	27.240	27.590	26.570	27.080	27.080	529,659
2025-02-17	27.400	27.730	26.900	26.900	26.900	89,774
2025-02-14	26.600	28.110	26.510	27.320	27.320	471,570
2025-02-13	26.900	27.220	26.150	26.600	26.600	440,726
2025-02-12	26.590	27.200	25.840	27.080	27.080	503,390

← NewerPage 7 of 20 · 1,174 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.