MSTR - MicroStrategy Incorporated
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 298.50 | 307.73 | 295.69 | 299.94 | 299.94 | 543,809 |
| May 31, 2023 | 294.01 | 302.77 | 289.00 | 301.63 | 301.63 | 623,400 |
| May 30, 2023 | 300.10 | 313.64 | 296.75 | 299.27 | 299.27 | 946,600 |
| May 26, 2023 | 279.80 | 294.89 | 279.20 | 285.10 | 285.10 | 655,000 |
| May 25, 2023 | 287.91 | 288.84 | 272.85 | 280.99 | 280.99 | 878,300 |
| May 24, 2023 | 282.00 | 286.95 | 276.63 | 284.43 | 284.43 | 806,400 |
| May 23, 2023 | 299.19 | 301.20 | 288.26 | 289.33 | 289.33 | 643,300 |
| May 22, 2023 | 287.78 | 297.06 | 286.02 | 294.12 | 294.12 | 591,000 |
| May 19, 2023 | 290.90 | 291.96 | 282.58 | 288.28 | 288.28 | 371,900 |
| May 18, 2023 | 289.00 | 297.21 | 280.01 | 287.58 | 287.58 | 669,600 |
| May 17, 2023 | 271.49 | 291.05 | 269.26 | 290.57 | 290.57 | 611,300 |
| May 16, 2023 | 277.50 | 283.00 | 272.37 | 273.44 | 273.44 | 464,100 |
| May 15, 2023 | 280.00 | 286.88 | 276.00 | 282.50 | 282.50 | 650,700 |
| May 12, 2023 | 284.90 | 286.59 | 266.51 | 271.00 | 271.00 | 1,083,700 |
| May 11, 2023 | 311.35 | 311.35 | 284.76 | 287.37 | 287.37 | 1,542,200 |
| May 10, 2023 | 313.24 | 325.65 | 305.00 | 315.11 | 315.11 | 1,295,200 |
| May 09, 2023 | 297.51 | 310.00 | 289.63 | 303.43 | 303.43 | 721,900 |
| May 08, 2023 | 311.15 | 311.75 | 294.00 | 294.67 | 294.67 | 1,043,000 |
| May 05, 2023 | 313.00 | 328.72 | 312.00 | 326.72 | 326.72 | 907,900 |
| May 04, 2023 | 311.15 | 321.19 | 307.50 | 312.24 | 312.24 | 715,100 |
| May 03, 2023 | 320.49 | 321.89 | 301.68 | 304.25 | 304.25 | 1,193,000 |
| May 02, 2023 | 310.14 | 332.93 | 305.13 | 328.01 | 328.01 | 1,373,300 |
| May 01, 2023 | 320.00 | 323.36 | 304.24 | 307.47 | 307.47 | 905,500 |
| Apr 28, 2023 | 313.04 | 328.98 | 308.09 | 328.38 | 328.38 | 759,200 |
| Apr 27, 2023 | 306.51 | 318.88 | 296.01 | 318.64 | 318.64 | 1,016,500 |
| Apr 26, 2023 | 310.50 | 321.64 | 296.30 | 299.46 | 299.46 | 1,082,000 |
| Apr 25, 2023 | 282.36 | 296.89 | 280.15 | 290.91 | 290.91 | 570,000 |
| Apr 24, 2023 | 291.03 | 297.95 | 283.00 | 285.33 | 285.33 | 567,500 |
| Apr 21, 2023 | 297.34 | 300.50 | 287.74 | 291.02 | 291.02 | 657,600 |
| Apr 20, 2023 | 310.27 | 312.90 | 292.27 | 294.71 | 294.71 | 825,600 |
| Apr 19, 2023 | 319.88 | 321.99 | 312.90 | 314.72 | 314.72 | 623,500 |
| Apr 18, 2023 | 325.00 | 334.00 | 324.00 | 329.85 | 329.85 | 1,000,100 |
| Apr 17, 2023 | 321.73 | 322.47 | 312.20 | 313.03 | 313.03 | 770,200 |
| Apr 14, 2023 | 342.85 | 347.63 | 324.61 | 333.75 | 333.75 | 872,100 |
| Apr 13, 2023 | 330.42 | 345.00 | 327.00 | 340.72 | 340.72 | 1,113,200 |
| Apr 12, 2023 | 334.25 | 335.75 | 318.34 | 322.83 | 322.83 | 881,200 |
| Apr 11, 2023 | 321.91 | 337.82 | 318.10 | 332.35 | 332.35 | 1,426,700 |
| Apr 10, 2023 | 290.00 | 312.94 | 285.00 | 312.78 | 312.78 | 1,002,600 |
| Apr 06, 2023 | 286.51 | 295.48 | 278.37 | 290.10 | 290.10 | 426,000 |
| Apr 05, 2023 | 303.45 | 307.00 | 283.51 | 290.84 | 290.84 | 812,200 |
| Apr 04, 2023 | 299.58 | 301.36 | 285.74 | 298.98 | 298.98 | 623,500 |
| Apr 03, 2023 | 290.99 | 301.00 | 288.16 | 297.39 | 297.39 | 765,400 |
| Mar 31, 2023 | 283.46 | 295.40 | 280.00 | 292.32 | 292.32 | 1,038,000 |
| Mar 30, 2023 | 287.90 | 288.50 | 274.57 | 279.23 | 279.23 | 708,100 |
| Mar 29, 2023 | 257.80 | 285.42 | 255.45 | 284.03 | 284.03 | 1,010,900 |
| Mar 28, 2023 | 236.77 | 248.54 | 232.50 | 248.26 | 248.26 | 672,100 |
| Mar 27, 2023 | 259.86 | 260.21 | 230.72 | 238.96 | 238.96 | 1,133,100 |
| Mar 24, 2023 | 259.14 | 263.48 | 247.31 | 256.67 | 256.67 | 656,500 |
| Mar 23, 2023 | 249.01 | 271.00 | 248.04 | 263.33 | 263.33 | 1,125,000 |
| Mar 22, 2023 | 276.00 | 278.09 | 246.01 | 246.86 | 246.86 | 1,113,000 |
| Mar 21, 2023 | 268.99 | 278.93 | 260.65 | 273.38 | 273.38 | 881,100 |
| Mar 20, 2023 | 280.43 | 281.73 | 258.37 | 263.96 | 263.96 | 1,252,400 |
| Mar 17, 2023 | 255.53 | 274.00 | 249.01 | 267.66 | 267.66 | 2,022,400 |
| Mar 16, 2023 | 225.18 | 245.11 | 223.27 | 241.08 | 241.08 | 766,800 |
| Mar 15, 2023 | 227.00 | 234.98 | 216.53 | 227.55 | 227.55 | 689,500 |
| Mar 14, 2023 | 239.08 | 244.41 | 222.09 | 229.47 | 229.47 | 1,130,400 |
| Mar 13, 2023 | 202.02 | 229.62 | 196.35 | 223.16 | 223.16 | 1,533,000 |
| Mar 10, 2023 | 205.75 | 207.58 | 188.30 | 192.01 | 192.01 | 1,330,300 |
| Mar 09, 2023 | 230.35 | 231.43 | 210.11 | 210.82 | 210.82 | 824,200 |
| Mar 08, 2023 | 230.40 | 234.94 | 227.00 | 232.72 | 232.72 | 470,100 |
| Mar 07, 2023 | 236.00 | 241.00 | 230.93 | 231.44 | 231.44 | 493,600 |
| Mar 06, 2023 | 249.35 | 252.04 | 237.05 | 237.45 | 237.45 | 476,800 |
| Mar 03, 2023 | 240.20 | 252.34 | 236.85 | 246.91 | 246.91 | 760,400 |
| Mar 02, 2023 | 248.99 | 253.87 | 241.67 | 252.89 | 252.89 | 492,700 |
| Mar 01, 2023 | 263.88 | 268.55 | 253.34 | 257.91 | 257.91 | 345,200 |
| Feb 28, 2023 | 259.79 | 269.75 | 256.04 | 262.27 | 262.27 | 400,600 |
| Feb 27, 2023 | 263.59 | 269.71 | 255.83 | 258.65 | 258.65 | 349,300 |
| Feb 24, 2023 | 261.42 | 262.05 | 248.87 | 255.80 | 255.80 | 503,500 |
| Feb 23, 2023 | 270.95 | 275.59 | 261.59 | 265.75 | 265.75 | 301,500 |
| Feb 22, 2023 | 266.38 | 273.48 | 262.44 | 268.58 | 268.58 | 421,400 |
| Feb 21, 2023 | 286.24 | 290.74 | 267.54 | 269.92 | 269.92 | 571,500 |
| Feb 17, 2023 | 283.29 | 297.41 | 273.85 | 294.05 | 294.05 | 552,900 |
| Feb 16, 2023 | 296.00 | 315.00 | 282.84 | 284.03 | 284.03 | 970,700 |
| Feb 15, 2023 | 275.58 | 299.73 | 272.09 | 298.40 | 298.40 | 708,200 |
| Feb 14, 2023 | 251.02 | 276.78 | 244.00 | 271.14 | 271.14 | 672,800 |
| Feb 13, 2023 | 239.03 | 250.65 | 236.54 | 249.25 | 249.25 | 289,200 |
| Feb 10, 2023 | 246.00 | 252.59 | 241.01 | 243.37 | 243.37 | 436,200 |
| Feb 09, 2023 | 276.01 | 277.61 | 245.58 | 249.04 | 249.04 | 726,800 |
| Feb 08, 2023 | 282.43 | 290.41 | 271.66 | 275.96 | 275.96 | 315,600 |
| Feb 07, 2023 | 279.75 | 287.33 | 270.38 | 283.87 | 283.87 | 501,300 |
| Feb 06, 2023 | 274.31 | 286.23 | 271.16 | 282.05 | 282.05 | 420,600 |
| Feb 03, 2023 | 279.11 | 303.40 | 278.38 | 284.76 | 284.76 | 630,300 |
| Feb 02, 2023 | 275.00 | 302.90 | 274.86 | 292.13 | 292.13 | 1,041,500 |
| Feb 01, 2023 | 251.00 | 273.60 | 244.25 | 267.92 | 267.92 | 655,400 |
| Jan 31, 2023 | 249.00 | 257.76 | 248.00 | 251.73 | 251.73 | 378,800 |
| Jan 30, 2023 | 252.35 | 258.85 | 239.42 | 245.69 | 245.69 | 534,000 |
| Jan 27, 2023 | 240.00 | 262.10 | 240.00 | 258.36 | 258.36 | 629,200 |
| Jan 26, 2023 | 253.03 | 254.99 | 236.99 | 245.32 | 245.32 | 412,300 |
| Jan 25, 2023 | 240.40 | 247.52 | 232.15 | 245.84 | 245.84 | 374,600 |
| Jan 24, 2023 | 247.00 | 251.02 | 241.85 | 247.50 | 247.50 | 315,700 |
| Jan 23, 2023 | 240.95 | 250.50 | 235.77 | 250.22 | 250.22 | 727,600 |
| Jan 20, 2023 | 224.19 | 241.87 | 219.03 | 240.03 | 240.03 | 729,900 |
| Jan 19, 2023 | 216.77 | 227.87 | 214.49 | 221.45 | 221.45 | 494,200 |
| Jan 18, 2023 | 237.00 | 242.03 | 209.62 | 221.19 | 221.19 | 1,137,800 |
| Jan 17, 2023 | 232.00 | 239.67 | 222.75 | 235.92 | 235.92 | 1,086,300 |
| Jan 13, 2023 | 206.00 | 222.17 | 202.70 | 216.97 | 216.97 | 845,700 |
| Jan 12, 2023 | 203.65 | 213.43 | 189.31 | 210.17 | 210.17 | 996,000 |
| Jan 11, 2023 | 189.00 | 196.45 | 184.11 | 194.76 | 194.76 | 665,900 |
| Jan 10, 2023 | 174.35 | 190.97 | 170.00 | 190.00 | 190.00 | 652,400 |
| Jan 09, 2023 | 170.00 | 181.87 | 165.40 | 175.01 | 175.01 | 714,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.