MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 194.50 | 203.27 | 190.23 | 202.57 | 202.57 | 316,300 |
| Dec 07, 2022 | 192.61 | 198.97 | 190.28 | 193.49 | 193.49 | 296,500 |
| Dec 06, 2022 | 194.60 | 197.84 | 187.39 | 195.52 | 195.52 | 385,000 |
| Dec 05, 2022 | 208.50 | 210.73 | 187.25 | 195.67 | 195.67 | 771,400 |
| Dec 02, 2022 | 195.68 | 211.49 | 195.34 | 206.94 | 206.94 | 593,200 |
| Dec 01, 2022 | 197.19 | 206.53 | 196.00 | 198.98 | 198.98 | 423,600 |
| Nov 30, 2022 | 189.20 | 198.32 | 181.00 | 198.09 | 198.09 | 658,000 |
| Nov 29, 2022 | 180.20 | 182.51 | 175.64 | 182.00 | 182.00 | 544,000 |
| Nov 28, 2022 | 178.72 | 181.43 | 169.16 | 176.67 | 176.67 | 659,700 |
| Nov 25, 2022 | 172.03 | 183.00 | 172.02 | 183.00 | 183.00 | 263,400 |
| Nov 23, 2022 | 168.45 | 176.72 | 166.21 | 176.39 | 176.39 | 479,800 |
| Nov 22, 2022 | 160.00 | 168.00 | 155.56 | 167.08 | 167.08 | 585,600 |
| Nov 21, 2022 | 165.00 | 170.65 | 152.34 | 157.22 | 157.22 | 907,700 |
| Nov 18, 2022 | 177.00 | 177.15 | 162.13 | 170.12 | 170.12 | 823,000 |
| Nov 17, 2022 | 165.65 | 175.50 | 162.13 | 173.88 | 173.88 | 499,700 |
| Nov 16, 2022 | 163.53 | 170.48 | 160.00 | 169.44 | 169.44 | 681,900 |
| Nov 15, 2022 | 174.00 | 177.47 | 165.13 | 171.53 | 171.53 | 702,800 |
| Nov 14, 2022 | 171.31 | 179.10 | 164.35 | 165.90 | 165.90 | 797,000 |
| Nov 11, 2022 | 162.52 | 178.10 | 155.30 | 175.18 | 175.18 | 1,644,100 |
| Nov 10, 2022 | 189.00 | 198.38 | 172.93 | 175.00 | 175.00 | 1,909,200 |
| Nov 09, 2022 | 195.00 | 209.06 | 168.50 | 170.36 | 170.36 | 2,741,900 |
| Nov 08, 2022 | 248.00 | 266.64 | 193.51 | 211.84 | 211.84 | 3,123,800 |
| Nov 07, 2022 | 271.41 | 273.80 | 260.00 | 266.64 | 266.64 | 375,800 |
| Nov 04, 2022 | 261.12 | 277.35 | 250.63 | 277.10 | 277.10 | 671,300 |
| Nov 03, 2022 | 242.01 | 261.40 | 241.36 | 248.44 | 248.44 | 261,600 |
| Nov 02, 2022 | 258.89 | 278.79 | 245.51 | 248.23 | 248.23 | 641,100 |
| Nov 01, 2022 | 275.95 | 278.45 | 257.19 | 257.20 | 257.20 | 311,100 |
| Oct 31, 2022 | 278.90 | 283.88 | 260.45 | 267.51 | 267.51 | 351,900 |
| Oct 28, 2022 | 269.19 | 280.93 | 264.61 | 279.99 | 279.99 | 432,500 |
| Oct 27, 2022 | 276.73 | 279.00 | 265.00 | 270.56 | 270.56 | 247,300 |
| Oct 26, 2022 | 269.55 | 290.00 | 266.88 | 272.72 | 272.72 | 665,000 |
| Oct 25, 2022 | 240.00 | 270.00 | 240.00 | 268.69 | 268.69 | 640,200 |
| Oct 24, 2022 | 233.00 | 244.94 | 226.36 | 237.60 | 237.60 | 351,300 |
| Oct 21, 2022 | 218.55 | 234.43 | 216.49 | 232.62 | 232.62 | 362,600 |
| Oct 20, 2022 | 228.23 | 234.89 | 219.22 | 221.01 | 221.01 | 267,500 |
| Oct 19, 2022 | 228.08 | 234.49 | 223.96 | 226.08 | 226.08 | 271,200 |
| Oct 18, 2022 | 230.20 | 235.31 | 219.64 | 235.00 | 235.00 | 610,300 |
| Oct 17, 2022 | 220.00 | 226.27 | 218.81 | 221.13 | 221.13 | 334,400 |
| Oct 14, 2022 | 223.34 | 228.79 | 207.43 | 209.31 | 209.31 | 388,800 |
| Oct 13, 2022 | 201.48 | 223.00 | 198.13 | 220.54 | 220.54 | 592,000 |
| Oct 12, 2022 | 218.18 | 218.87 | 205.51 | 218.38 | 218.38 | 268,100 |
| Oct 11, 2022 | 221.21 | 227.26 | 212.21 | 216.37 | 216.37 | 347,300 |
| Oct 10, 2022 | 219.62 | 231.86 | 215.26 | 220.65 | 220.65 | 370,900 |
| Oct 07, 2022 | 234.00 | 236.00 | 217.66 | 220.30 | 220.30 | 372,600 |
| Oct 06, 2022 | 242.19 | 249.17 | 236.25 | 241.67 | 241.67 | 270,000 |
| Oct 05, 2022 | 240.94 | 245.75 | 232.44 | 242.19 | 242.19 | 525,100 |
| Oct 04, 2022 | 235.84 | 249.12 | 235.00 | 248.74 | 248.74 | 650,700 |
| Oct 03, 2022 | 213.90 | 228.42 | 212.14 | 224.52 | 224.52 | 433,500 |
| Sept 30, 2022 | 208.51 | 226.04 | 207.11 | 212.26 | 212.26 | 400,600 |
| Sept 29, 2022 | 214.25 | 216.31 | 205.55 | 211.82 | 211.82 | 396,700 |
| Sept 28, 2022 | 207.60 | 221.86 | 207.50 | 220.47 | 220.47 | 465,600 |
| Sept 27, 2022 | 212.84 | 219.22 | 201.00 | 206.07 | 206.07 | 675,400 |
| Sept 26, 2022 | 191.82 | 205.50 | 191.50 | 200.18 | 200.18 | 585,200 |
| Sept 23, 2022 | 188.70 | 191.92 | 183.49 | 191.45 | 191.45 | 599,500 |
| Sept 22, 2022 | 196.89 | 198.43 | 186.23 | 192.32 | 192.32 | 761,000 |
| Sept 21, 2022 | 198.31 | 208.33 | 194.04 | 195.92 | 195.92 | 662,100 |
| Sept 20, 2022 | 200.00 | 201.50 | 193.42 | 196.60 | 196.60 | 761,500 |
| Sept 19, 2022 | 199.27 | 207.09 | 196.32 | 206.20 | 206.20 | 818,400 |
| Sept 16, 2022 | 211.52 | 215.05 | 203.22 | 206.34 | 206.34 | 995,100 |
| Sept 15, 2022 | 222.90 | 236.70 | 216.05 | 216.94 | 216.94 | 843,200 |
| Sept 14, 2022 | 230.10 | 231.25 | 221.35 | 225.99 | 225.99 | 540,300 |
| Sept 13, 2022 | 241.85 | 246.35 | 229.52 | 231.25 | 231.25 | 811,100 |
| Sept 12, 2022 | 263.21 | 267.99 | 250.12 | 262.98 | 262.98 | 899,800 |
| Sept 09, 2022 | 249.41 | 262.21 | 245.14 | 261.97 | 261.97 | 912,800 |
| Sept 08, 2022 | 214.47 | 234.70 | 211.73 | 234.50 | 234.50 | 528,600 |
| Sept 07, 2022 | 203.99 | 221.88 | 203.78 | 218.61 | 218.61 | 563,200 |
| Sept 06, 2022 | 218.53 | 220.00 | 202.90 | 204.25 | 204.25 | 800,700 |
| Sept 02, 2022 | 226.10 | 227.75 | 215.65 | 218.06 | 218.06 | 423,500 |
| Sept 01, 2022 | 220.01 | 228.55 | 213.29 | 220.92 | 220.92 | 568,100 |
| Aug 31, 2022 | 248.27 | 251.50 | 222.71 | 231.56 | 231.56 | 937,400 |
| Aug 30, 2022 | 250.04 | 253.00 | 235.01 | 240.23 | 240.23 | 494,900 |
| Aug 29, 2022 | 241.37 | 254.20 | 241.11 | 244.96 | 244.96 | 492,800 |
| Aug 26, 2022 | 275.00 | 275.00 | 248.00 | 249.20 | 249.20 | 604,900 |
| Aug 25, 2022 | 277.86 | 280.46 | 267.19 | 272.81 | 272.81 | 276,400 |
| Aug 24, 2022 | 265.70 | 276.71 | 263.98 | 274.41 | 274.41 | 248,500 |
| Aug 23, 2022 | 271.90 | 283.27 | 258.83 | 265.80 | 265.80 | 531,900 |
| Aug 22, 2022 | 273.01 | 279.69 | 266.08 | 268.09 | 268.09 | 450,700 |
| Aug 19, 2022 | 299.42 | 303.95 | 281.76 | 283.00 | 283.00 | 757,500 |
| Aug 18, 2022 | 321.03 | 328.00 | 318.43 | 324.38 | 324.38 | 244,400 |
| Aug 17, 2022 | 335.00 | 338.00 | 320.14 | 325.20 | 325.20 | 329,200 |
| Aug 16, 2022 | 344.48 | 350.27 | 330.26 | 342.64 | 342.64 | 337,900 |
| Aug 15, 2022 | 346.46 | 358.32 | 345.00 | 349.08 | 349.08 | 305,000 |
| Aug 12, 2022 | 336.99 | 353.30 | 331.00 | 352.84 | 352.84 | 425,500 |
| Aug 11, 2022 | 355.00 | 361.97 | 330.06 | 336.99 | 336.99 | 605,400 |
| Aug 10, 2022 | 347.00 | 347.00 | 327.50 | 335.80 | 335.80 | 538,100 |
| Aug 09, 2022 | 320.00 | 326.53 | 314.25 | 319.38 | 319.38 | 326,800 |
| Aug 08, 2022 | 335.65 | 351.94 | 327.45 | 330.01 | 330.01 | 620,300 |
| Aug 05, 2022 | 308.74 | 330.97 | 305.44 | 319.15 | 319.15 | 691,400 |
| Aug 04, 2022 | 319.89 | 332.23 | 304.53 | 309.31 | 309.31 | 892,200 |
| Aug 03, 2022 | 283.76 | 324.55 | 283.41 | 313.68 | 313.68 | 1,250,200 |
| Aug 02, 2022 | 280.89 | 295.24 | 275.74 | 278.26 | 278.26 | 606,100 |
| Aug 01, 2022 | 276.53 | 287.50 | 271.46 | 275.74 | 275.74 | 520,300 |
| Jul 29, 2022 | 270.00 | 287.97 | 267.57 | 286.06 | 286.06 | 615,700 |
| Jul 28, 2022 | 260.00 | 276.82 | 255.56 | 275.72 | 275.72 | 593,400 |
| Jul 27, 2022 | 247.28 | 268.15 | 241.25 | 262.40 | 262.40 | 708,900 |
| Jul 26, 2022 | 248.83 | 255.98 | 235.68 | 237.64 | 237.64 | 662,600 |
| Jul 25, 2022 | 267.02 | 275.60 | 262.01 | 265.86 | 265.86 | 482,600 |
| Jul 22, 2022 | 294.06 | 298.04 | 273.92 | 281.92 | 281.92 | 654,300 |
| Jul 21, 2022 | 279.04 | 290.50 | 271.38 | 289.71 | 289.71 | 810,000 |
| Jul 20, 2022 | 278.50 | 299.50 | 271.51 | 288.77 | 288.77 | 1,617,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
