MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 330.23 331.96 324.45 328.53 6.58 Million
08 Sep, 2025 328.11 333.1 321.5 329.9 9.95 Million
05 Sep, 2025 334.81 337.2 320.0 335.87 14.04 Million
04 Sep, 2025 330.0 332.56 317.75 327.59 10.53 Million
03 Sep, 2025 341.77 344.5 327.61 330.26 9.18 Million
02 Sep, 2025 334.93 348.6 331.57 341.62 11.12 Million
29 Aug, 2025 334.6 339.63 332.64 334.41 10.16 Million
28 Aug, 2025 346.16 348.17 336.65 338.84 8.11 Million
27 Aug, 2025 348.68 351.77 341.84 342.06 8.45 Million
26 Aug, 2025 341.81 351.99 340.68 351.36 9.14 Million