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 |
| 2026-09-17 | 9.500 | 9.830 | 9.430 | 9.730 | 9.730 | 2,584,163 |
| 2026-09-16 | 9.660 | 9.660 | 9.110 | 9.350 | 9.350 | 2,262,084 |
| 2026-09-15 | 9.730 | 9.820 | 9.240 | 9.600 | 9.600 | 2,923,573 |
| 2026-09-14 | 9.660 | 10.120 | 9.590 | 10.120 | 10.120 | 3,113,747 |
| 2026-09-11 | 9.650 | 10.040 | 9.410 | 9.580 | 9.580 | 2,161,298 |
| 2026-09-10 | 9.450 | 9.690 | 9.340 | 9.370 | 9.370 | 2,684,375 |
| 2026-09-09 | 10.220 | 10.340 | 9.700 | 9.700 | 9.700 | 2,479,125 |
| 2026-09-08 | 10.150 | 10.150 | 9.850 | 9.900 | 9.900 | 3,519,473 |
| 2026-09-04 | 10.080 | 10.580 | 9.970 | 10.470 | 10.470 | 2,142,608 |
| 2026-09-03 | 9.300 | 10.540 | 9.300 | 10.540 | 10.540 | 3,977,545 |
| 2026-09-02 | 9.080 | 9.150 | 8.870 | 8.920 | 8.920 | 3,326,822 |
| 2026-09-01 | 9.610 | 9.610 | 9.120 | 9.190 | 9.190 | 3,390,538 |
| 2026-08-31 | 9.580 | 9.880 | 9.310 | 9.860 | 9.860 | 2,642,588 |
| 2026-08-28 | 9.950 | 10.070 | 9.420 | 9.500 | 9.500 | 4,499,928 |
| 2026-08-27 | 9.230 | 10.330 | 9.180 | 10.100 | 10.100 | 5,122,003 |
| 2026-08-26 | 9.180 | 9.250 | 8.910 | 9.070 | 9.070 | 2,571,845 |
| 2026-08-25 | 8.960 | 9.460 | 8.710 | 9.290 | 9.290 | 3,814,016 |
| 2026-08-24 | 9.000 | 9.400 | 8.800 | 8.930 | 8.930 | 4,749,533 |
| 2026-08-21 | 8.950 | 8.980 | 8.570 | 8.680 | 8.680 | 4,458,920 |
| 2026-08-20 | 8.430 | 8.470 | 8.040 | 8.310 | 8.310 | 5,845,276 |
| 2026-08-19 | 6.970 | 7.890 | 6.960 | 7.750 | 7.750 | 7,395,149 |
| 2026-08-18 | 7.210 | 7.240 | 6.900 | 6.900 | 6.900 | 3,174,416 |
| 2026-08-17 | 7.010 | 7.320 | 6.930 | 7.200 | 7.200 | 3,790,434 |
| 2026-08-14 | 7.150 | 7.150 | 6.850 | 6.980 | 6.980 | 3,082,710 |
| 2026-08-13 | 7.100 | 7.320 | 6.990 | 7.230 | 7.230 | 3,390,863 |
| 2026-08-12 | 7.200 | 7.240 | 6.990 | 6.990 | 6.990 | 3,364,395 |
| 2026-08-11 | 7.140 | 7.260 | 7.030 | 7.080 | 7.080 | 2,851,988 |
| 2026-08-10 | 7.200 | 7.340 | 7.040 | 7.080 | 7.080 | 2,762,130 |
| 2026-08-07 | 7.340 | 7.680 | 7.040 | 7.220 | 7.220 | 5,562,974 |
| 2026-08-06 | 7.080 | 7.160 | 6.970 | 7.050 | 7.050 | 1,657,350 |
| 2026-08-05 | 7.190 | 7.260 | 7.040 | 7.180 | 7.180 | 2,367,977 |
| 2026-08-04 | 6.840 | 7.180 | 6.820 | 7.110 | 7.110 | 2,224,051 |
| 2026-08-03 | 6.700 | 6.980 | 6.590 | 6.830 | 6.830 | 3,623,241 |
| 2026-07-31 | 6.620 | 6.890 | 6.600 | 6.790 | 6.790 | 1,883,904 |
| 2026-07-30 | 6.970 | 7.110 | 6.860 | 7.000 | 7.000 | 1,834,357 |
| 2026-07-29 | 7.070 | 7.280 | 6.830 | 6.830 | 6.830 | 3,575,164 |
| 2026-07-28 | 7.000 | 7.200 | 6.830 | 6.980 | 6.980 | 1,933,471 |
| 2026-07-27 | 6.880 | 7.240 | 6.800 | 7.230 | 7.230 | 1,953,812 |
| 2026-07-24 | 6.760 | 6.780 | 6.500 | 6.680 | 6.680 | 2,514,182 |
| 2026-07-23 | 7.080 | 7.130 | 6.710 | 6.950 | 6.950 | 2,340,207 |
Page 1 of 5 · 247 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.