MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
23 Sep, 2025 337.06 339.0 327.77 327.78 9.46 Million
22 Sep, 2025 337.02 341.59 329.0 335.93 10.05 Million
19 Sep, 2025 347.45 352.92 337.07 344.75 17.69 Million
18 Sep, 2025 335.86 358.25 334.63 349.12 19.69 Million
17 Sep, 2025 335.66 340.11 323.21 329.71 9.69 Million
16 Sep, 2025 329.23 335.44 324.84 335.09 8.65 Million
15 Sep, 2025 329.4 331.33 320.45 327.79 9.52 Million
12 Sep, 2025 329.15 336.13 327.6 331.44 10.78 Million
11 Sep, 2025 326.87 329.75 322.77 326.02 7.5 Million
10 Sep, 2025 332.8 340.01 321.96 326.45 9.74 Million