MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
21 Oct, 2025 293.95 305.99 291.52 301.91 7.9 Million
20 Oct, 2025 297.21 306.16 294.4 296.61 9.67 Million
17 Oct, 2025 279.27 292.8 279.0 289.87 13.11 Million
16 Oct, 2025 299.9 301.58 282.19 283.84 13.81 Million
15 Oct, 2025 303.6 308.88 294.62 296.76 10.62 Million
14 Oct, 2025 301.0 312.71 297.34 300.67 11.48 Million
13 Oct, 2025 306.67 315.95 300.59 315.47 11.57 Million
10 Oct, 2025 323.18 323.43 303.57 304.79 13.64 Million
09 Oct, 2025 327.4 328.99 318.22 320.29 11.21 Million
08 Oct, 2025 335.62 336.36 322.3 330.8 12.99 Million