MicroStrategy Incorporated (MSTR)

USD 394.37

(3.35%)

Historical Prices

Date Open High Low Close Volume
11 Jul, 2025 430.54 437.85 428.17 430.25 4.14 Million
10 Jul, 2025 412.57 415.11 411.25 412.0 1.48 Million
09 Jul, 2025 401.6 405.58 399.07 405.5 1.56 Million
08 Jul, 2025 399.69 402.19 396.38 399.0 1 Million
07 Jul, 2025 402.64 404.5 396.12 403.34 943.44 Thousand
03 Jul, 2025 400.87 414.6 400.4 403.99 10.01 Million
02 Jul, 2025 383.34 405.3 379.88 402.28 17.45 Million
01 Jul, 2025 395.7 397.87 372.91 373.3 17.28 Million
30 Jun, 2025 389.78 407.39 384.25 404.23 13.75 Million
27 Jun, 2025 385.23 397.99 383.41 383.88 18.69 Million