MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 24.360 | 28.900 | 24.280 | 28.210 | 28.210 | 2,198,145 |
| 2024-11-08 | 22.540 | 22.950 | 21.710 | 22.200 | 22.200 | 1,119,626 |
| 2024-11-07 | 20.900 | 22.740 | 20.420 | 22.100 | 22.100 | 1,697,979 |
| 2024-11-06 | 21.000 | 21.570 | 19.940 | 20.720 | 20.720 | 2,795,128 |
| 2024-11-05 | 18.960 | 20.120 | 18.540 | 18.710 | 18.710 | 1,744,085 |
| 2024-11-04 | 18.700 | 19.170 | 18.260 | 18.500 | 18.500 | 2,285,328 |
| 2024-11-01 | 20.300 | 21.210 | 18.910 | 19.160 | 19.160 | 2,258,840 |
| 2024-10-31 | 20.280 | 20.900 | 19.630 | 20.240 | 20.240 | 1,768,534 |
| 2024-10-30 | 20.450 | 21.070 | 19.780 | 19.990 | 19.990 | 1,619,096 |
| 2024-10-29 | 21.630 | 21.860 | 20.490 | 21.090 | 21.090 | 2,882,560 |
| 2024-10-28 | 19.840 | 21.150 | 19.740 | 20.850 | 20.850 | 2,414,979 |
| 2024-10-25 | 19.380 | 19.990 | 18.650 | 19.050 | 19.050 | 1,813,605 |
| 2024-10-24 | 17.800 | 19.100 | 17.800 | 19.100 | 19.100 | 1,733,973 |
| 2024-10-23 | 17.610 | 18.200 | 16.720 | 17.530 | 17.530 | 1,683,547 |
| 2024-10-22 | 17.600 | 18.000 | 17.230 | 17.830 | 17.830 | 917,063 |
| 2024-10-21 | 17.600 | 18.160 | 17.100 | 18.000 | 18.000 | 1,058,304 |
| 2024-10-18 | 15.990 | 17.780 | 15.930 | 17.400 | 17.400 | 1,291,805 |
| 2024-10-17 | 15.710 | 16.100 | 15.060 | 15.620 | 15.620 | 1,086,711 |
| 2024-10-16 | 16.280 | 16.320 | 15.580 | 15.710 | 15.710 | 1,098,787 |
| 2024-10-15 | 16.720 | 17.020 | 15.340 | 15.800 | 15.800 | 1,571,495 |
| 2024-10-14 | 18.120 | 18.190 | 16.120 | 16.150 | 16.150 | 2,185,004 |
| 2024-10-11 | 14.900 | 17.200 | 14.900 | 17.200 | 17.200 | 2,045,522 |
| 2024-10-10 | 15.340 | 15.440 | 14.170 | 14.660 | 14.660 | 1,346,755 |
| 2024-10-09 | 15.160 | 15.820 | 14.820 | 15.440 | 15.440 | 1,957,063 |
| 2024-10-08 | 14.670 | 15.680 | 14.500 | 15.270 | 15.270 | 2,323,232 |
| 2024-10-07 | 13.850 | 15.020 | 13.850 | 14.500 | 14.500 | 1,931,753 |
| 2024-10-04 | 13.230 | 13.800 | 12.850 | 13.800 | 13.800 | 1,124,115 |
| 2024-10-03 | 12.870 | 13.000 | 12.390 | 12.750 | 12.750 | 679,678 |
| 2024-10-02 | 12.470 | 13.520 | 12.400 | 12.820 | 12.820 | 979,230 |
| 2024-10-01 | 13.190 | 13.230 | 12.300 | 12.720 | 12.720 | 1,024,522 |
| 2024-09-30 | 13.130 | 13.690 | 13.120 | 13.160 | 13.160 | 846,768 |
| 2024-09-27 | 13.410 | 13.960 | 13.100 | 13.600 | 13.600 | 1,156,394 |
| 2024-09-26 | 12.130 | 13.010 | 12.130 | 12.930 | 12.930 | 1,100,034 |
| 2024-09-25 | 11.950 | 12.350 | 11.800 | 11.880 | 11.880 | 577,896 |
| 2024-09-24 | 11.790 | 12.000 | 11.470 | 12.000 | 12.000 | 684,660 |
| 2024-09-23 | 11.590 | 11.970 | 11.510 | 11.840 | 11.840 | 574,409 |
| 2024-09-20 | 11.370 | 11.600 | 11.090 | 11.360 | 11.360 | 382,153 |
| 2024-09-19 | 10.810 | 11.510 | 10.800 | 11.140 | 11.140 | 1,005,068 |
| 2024-09-18 | 10.200 | 10.790 | 10.060 | 10.400 | 10.400 | 647,507 |
| 2024-09-17 | 10.860 | 11.010 | 10.120 | 10.270 | 10.270 | 947,298 |
| 2024-09-16 | 10.950 | 10.970 | 10.450 | 10.600 | 10.600 | 286,103 |
| 2024-09-13 | 10.580 | 11.320 | 10.390 | 11.180 | 11.180 | 916,747 |
| 2024-09-12 | 10.520 | 10.850 | 10.310 | 10.500 | 10.500 | 562,302 |
| 2024-09-11 | 10.150 | 10.560 | 9.800 | 10.550 | 10.550 | 329,162 |
| 2024-09-10 | 10.080 | 10.450 | 9.750 | 10.400 | 10.400 | 186,435 |
| 2024-09-09 | 9.400 | 10.000 | 9.400 | 9.960 | 9.960 | 317,137 |
| 2024-09-06 | 9.800 | 9.870 | 9.120 | 9.290 | 9.290 | 244,194 |
| 2024-09-05 | 9.800 | 10.140 | 9.530 | 9.640 | 9.640 | 355,737 |
| 2024-09-04 | 9.780 | 10.120 | 9.530 | 10.050 | 10.050 | 217,341 |
| 2024-09-03 | 10.600 | 10.600 | 9.880 | 9.880 | 9.880 | 437,984 |
| 2024-09-02 | 10.570 | 10.950 | 10.450 | 10.600 | 10.600 | 32,974 |
| 2024-08-30 | 10.810 | 10.930 | 10.380 | 10.790 | 10.790 | 484,446 |
| 2024-08-29 | 10.960 | 11.220 | 10.550 | 10.700 | 10.700 | 371,138 |
| 2024-08-28 | 10.920 | 10.980 | 10.370 | 10.580 | 10.580 | 648,458 |
| 2024-08-27 | 11.280 | 11.390 | 10.890 | 11.080 | 11.080 | 389,131 |
| 2024-08-26 | 11.750 | 11.900 | 11.480 | 11.630 | 11.630 | 640,347 |
| 2024-08-23 | 10.730 | 12.000 | 10.730 | 11.780 | 11.780 | 1,280,162 |
| 2024-08-22 | 11.240 | 11.240 | 10.740 | 10.760 | 10.760 | 586,285 |
| 2024-08-21 | 10.580 | 11.170 | 10.400 | 11.170 | 11.170 | 682,302 |
| 2024-08-20 | 10.800 | 11.020 | 10.230 | 10.540 | 10.540 | 767,577 |
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.