MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 255.01 258.21 245.87 246.99 15.2 Million
03 Nov, 2025 264.19 270.36 259.85 264.67 11.07 Million
31 Oct, 2025 269.98 276.32 263.0 269.51 14.07 Million
30 Oct, 2025 269.99 271.37 254.0 254.57 15.56 Million
29 Oct, 2025 284.38 286.18 274.0 275.36 10.18 Million
28 Oct, 2025 295.14 297.2 284.25 284.64 7.99 Million
27 Oct, 2025 299.5 299.8 293.0 295.63 8.13 Million
24 Oct, 2025 290.43 292.15 286.11 289.08 7.88 Million
23 Oct, 2025 285.47 289.07 278.0 284.92 9.08 Million
22 Oct, 2025 293.02 297.96 276.6 280.81 15.12 Million