MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 196.36 213.83 196.0 206.8 22.04 Million
17 Nov, 2025 197.03 204.15 189.53 195.42 19.54 Million
14 Nov, 2025 200.58 208.84 194.56 199.75 23.23 Million
13 Nov, 2025 223.8 226.0 207.03 208.54 16.47 Million
12 Nov, 2025 233.9 234.84 219.8 224.61 10.8 Million
11 Nov, 2025 236.46 239.24 230.55 231.35 8.34 Million
10 Nov, 2025 249.68 249.96 234.6 238.88 9.52 Million
07 Nov, 2025 222.66 243.73 219.68 241.93 16.97 Million
06 Nov, 2025 252.14 252.34 235.03 237.2 14.46 Million
05 Nov, 2025 250.2 255.36 247.02 255.0 9.67 Million