MicroStrategy Incorporated historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.580	10.640	9.710	9.850	9.850	3,124,330
2026-10-15	10.160	10.990	9.790	10.990	10.990	2,559,385
2026-10-14	10.810	10.950	10.200	10.280	10.280	1,245,503
2026-10-13	11.040	11.180	10.840	10.880	10.880	1,168,228
2026-10-09	11.050	11.260	10.750	10.930	10.930	1,388,273
2026-10-08	10.750	11.000	10.580	10.830	10.830	2,094,472
2026-10-07	11.290	11.310	10.940	10.970	10.970	2,692,567
2026-10-06	11.780	11.990	11.620	11.680	11.680	2,316,685
2026-10-05	11.880	11.880	11.430	11.770	11.770	1,829,857
2026-10-02	12.300	12.690	11.620	11.890	11.890	2,553,159
2026-10-01	11.380	12.040	11.330	11.990	11.990	3,428,906
2026-09-30	11.940	12.080	11.250	11.280	11.280	2,534,092
2026-09-29	11.950	12.050	11.390	11.530	11.530	2,152,481
2026-09-28	11.740	11.990	11.540	11.740	11.740	2,504,338
2026-09-25	12.140	12.190	11.660	11.740	11.740	3,791,178
2026-09-24	11.760	12.210	11.710	12.020	12.020	3,765,352
2026-09-23	12.160	12.430	11.930	12.000	12.000	5,256,211
2026-09-22	12.300	12.520	12.210	12.210	12.210	3,098,967
2026-09-21	12.170	12.370	12.000	12.230	12.230	6,000,757
2026-09-18	9.990	11.300	9.970	11.210	11.210	5,379,933

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

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.