MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
07 Oct, 2025 358.88 359.44 328.16 328.4 19.58 Million
06 Oct, 2025 362.95 365.21 354.7 359.69 9.55 Million
03 Oct, 2025 350.87 358.54 344.4 351.63 12.1 Million
02 Oct, 2025 348.57 353.22 341.15 352.33 13.66 Million
01 Oct, 2025 332.47 343.73 331.2 338.41 13.99 Million
30 Sep, 2025 320.83 324.5 316.19 322.21 7.79 Million
29 Sep, 2025 313.73 327.99 311.0 326.42 12.65 Million
26 Sep, 2025 301.3 310.0 297.71 309.06 11.69 Million
25 Sep, 2025 316.61 317.0 292.36 300.7 22.08 Million
24 Sep, 2025 330.63 337.06 323.14 323.31 9.15 Million