MicroStrategy Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	27.520	27.840	26.200	26.200	26.200	671,368
2025-02-10	27.600	28.090	27.100	27.840	27.840	426,418
2025-02-07	27.020	28.370	26.930	27.380	27.380	925,065
2025-02-06	28.200	28.300	26.480	26.800	26.800	760,030
2025-02-05	28.460	29.150	27.660	27.940	27.940	768,606
2025-02-04	28.390	29.120	28.170	28.260	28.260	399,499
2025-02-03	26.070	28.980	25.830	28.350	28.350	1,002,460
2025-01-31	28.700	29.340	27.690	28.150	28.150	1,107,082
2025-01-30	28.810	30.000	28.440	28.560	28.560	507,001
2025-01-29	27.970	28.800	27.730	28.680	28.680	653,631
2025-01-28	29.230	29.330	27.960	27.960	27.960	364,333
2025-01-27	28.800	30.220	27.230	29.120	29.120	1,162,678
2025-01-24	31.880	31.910	29.650	29.700	29.700	653,560
2025-01-23	31.500	33.100	31.280	31.640	31.640	883,018
2025-01-22	33.550	33.560	31.420	32.100	32.100	509,809
2025-01-21	34.010	34.700	31.690	34.000	34.000	1,052,118
2025-01-20	34.500	37.000	33.470	34.450	34.450	624,936
2025-01-17	33.270	34.450	32.960	34.440	34.440	877,001
2025-01-16	31.000	31.950	29.790	31.690	31.690	627,200
2025-01-15	29.750	31.670	29.510	31.000	31.000	755,772
2025-01-14	29.300	30.580	28.720	29.840	29.840	675,091
2025-01-13	27.000	28.750	26.610	28.750	28.750	543,386
2025-01-10	29.140	29.400	27.760	28.610	28.610	837,950
2025-01-09	29.340	29.340	27.990	28.150	28.150	206,699
2025-01-08	29.290	30.060	27.730	29.100	29.100	820,725
2025-01-07	32.300	32.300	29.200	29.440	29.440	732,750
2025-01-06	30.610	33.350	29.470	33.350	33.350	757,026
2025-01-03	26.300	29.970	26.190	29.970	29.970	554,633
2025-01-02	26.920	27.450	25.790	26.300	26.300	532,548
2024-12-30	28.600	28.650	26.720	27.000	27.000	1,085,468
2024-12-27	30.430	30.570	28.620	29.070	29.070	805,117
2024-12-26	30.500	31.190	30.010	30.230	30.230	524,294
2024-12-23	32.100	32.160	29.100	29.100	29.100	957,809
2024-12-20	27.000	31.690	26.800	31.690	31.690	1,836,850
2024-12-19	32.820	32.930	28.330	28.800	28.800	2,357,432
2024-12-18	34.210	34.600	30.790	32.050	32.050	1,169,341
2024-12-17	36.060	36.600	33.880	33.880	33.880	1,708,041
2024-12-16	36.460	38.020	35.450	35.700	35.700	1,272,200
2024-12-13	34.320	35.280	33.630	35.230	35.230	732,707
2024-12-12	34.800	35.420	33.140	33.710	33.710	888,161
2024-12-11	33.100	35.250	32.970	35.250	35.250	799,683
2024-12-10	32.150	32.760	30.850	32.740	32.740	759,026
2024-12-09	33.550	34.540	31.650	32.680	32.680	896,223
2024-12-06	33.150	35.150	33.080	34.060	34.060	751,876
2024-12-05	37.900	38.150	32.620	33.150	33.150	1,525,967
2024-12-04	33.120	35.200	31.580	35.050	35.050	1,007,516
2024-12-03	32.690	34.050	30.890	32.300	32.300	844,473
2024-12-02	32.980	34.500	32.490	32.800	32.800	1,100,694
2024-11-29	35.300	35.970	32.830	33.610	33.610	989,330
2024-11-28	32.500	33.900	30.320	33.430	33.430	423,490
2024-11-27	31.400	33.770	31.120	33.440	33.440	2,114,824
2024-11-26	32.010	33.400	28.130	29.500	29.500	2,001,289
2024-11-25	35.970	36.580	32.400	33.580	33.580	1,992,216
2024-11-22	34.500	37.570	32.750	35.140	35.140	2,619,311
2024-11-21	43.590	45.600	31.200	31.710	31.710	3,558,361
2024-11-19	32.690	36.970	31.440	35.890	35.890	1,951,748
2024-11-18	28.800	31.700	27.840	31.590	31.590	1,445,194
2024-11-14	28.400	28.750	26.350	27.260	27.260	1,311,857
2024-11-13	28.880	31.710	26.700	26.990	26.990	2,555,425
2024-11-12	27.820	29.660	26.900	29.660	29.660	1,932,329

← NewerPage 8 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.