MicroStrategy Incorporated (MSTR)

USD 188.39

(2.72%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 403.92 414.36 398.92 400.25 10.39 Million
08 Aug, 2025 397.6 409.65 389.03 395.13 11.2 Million
07 Aug, 2025 388.4 406.24 387.14 402.01 13.05 Million
06 Aug, 2025 374.75 384.42 373.0 383.41 7.24 Million
05 Aug, 2025 384.18 388.31 373.35 375.46 8.46 Million
04 Aug, 2025 372.77 390.02 366.2 389.24 12.36 Million
01 Aug, 2025 390.41 392.64 365.7 366.63 21.8 Million
31 Jul, 2025 399.13 410.81 397.08 401.86 10.46 Million
30 Jul, 2025 396.78 404.39 392.59 395.04 7.54 Million
29 Jul, 2025 405.96 407.0 390.41 394.66 10.58 Million