MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
28 Jul, 2025 416.95 417.01 403.46 403.8 6.99 Million
25 Jul, 2025 405.67 410.95 402.2 405.89 8.38 Million
24 Jul, 2025 414.58 419.95 406.17 414.92 7.4 Million
23 Jul, 2025 422.83 424.0 406.1 412.67 12.99 Million
22 Jul, 2025 428.85 433.94 413.6 426.4 10.52 Million
21 Jul, 2025 430.1 437.0 425.02 426.28 9.98 Million
18 Jul, 2025 451.72 454.33 422.22 423.22 19.1 Million
17 Jul, 2025 451.68 456.0 446.58 451.34 8.9 Million
16 Jul, 2025 448.31 457.22 445.56 455.9 10.57 Million
15 Jul, 2025 445.22 456.66 441.02 442.31 14.31 Million