MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 183.4 190.44 177.82 188.39 26.48 Million
02 Dec, 2025 177.75 188.37 176.89 181.33 31.18 Million
01 Dec, 2025 168.26 172.18 155.61 171.42 42.77 Million
28 Nov, 2025 182.99 187.29 175.05 177.18 15.11 Million
26 Nov, 2025 173.69 180.63 169.7 175.64 20.01 Million
25 Nov, 2025 173.71 176.76 166.78 172.19 19.11 Million
24 Nov, 2025 171.62 179.84 166.01 179.04 23.28 Million
21 Nov, 2025 172.74 181.19 166.31 170.5 29.65 Million
20 Nov, 2025 192.44 193.53 171.48 177.13 27.68 Million
19 Nov, 2025 202.36 203.95 181.73 186.5 28.02 Million