MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
25 Aug, 2025 344.91 351.51 339.21 343.2 10.98 Million
22 Aug, 2025 335.2 359.53 332.61 358.13 17.38 Million
21 Aug, 2025 340.0 343.27 334.85 337.58 8.39 Million
20 Aug, 2025 339.38 345.5 325.56 344.37 13.8 Million
19 Aug, 2025 363.19 364.63 333.4 336.57 18.25 Million
18 Aug, 2025 359.95 367.57 358.01 363.6 9 Million
15 Aug, 2025 372.21 372.62 360.03 366.32 13.12 Million
14 Aug, 2025 380.0 381.0 365.0 372.94 16.46 Million
13 Aug, 2025 397.73 399.44 383.55 389.9 10.88 Million
12 Aug, 2025 400.5 401.67 390.14 394.39 8.36 Million