MicroStrategy Incorporated (MSTR) Historical Stock Data
364.20 ↑37.74 (11.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTR is down -1.24% a day on average. There have been 14 days where MicroStrategy Incorporated closed green and 16 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 319.37 | 364.20 | ↑$44.83 (14.04%) | 317.00 | 364.88 | 44.85M |
| 2024-12-19 | 365.44 | 326.46 | ↓$38.98 (-10.67%) | 323.48 | 367.50 | 26.90M |
| 2024-12-18 | 386.00 | 349.64 | ↓$36.36 (-9.42%) | 338.00 | 390.32 | 24.38M |
| 2024-12-17 | 413.45 | 386.42 | ↓$27.03 (-6.54%) | 386.01 | 415.68 | 21.81M |
| 2024-12-16 | 424.87 | 408.50 | ↓$16.37 (-3.85%) | 406.46 | 437.61 | 31.07M |
| 2024-12-13 | 400.07 | 408.67 | ↑$8.60 (2.15%) | 388.88 | 409.71 | 21.52M |
| 2024-12-12 | 413.71 | 392.19 | ↓$21.52 (-5.20%) | 386.11 | 415.80 | 21.05M |
| 2024-12-11 | 385.66 | 411.40 | ↑$25.74 (6.67%) | 385.50 | 412.68 | 27.56M |
| 2024-12-10 | 373.37 | 377.32 | ↑$3.95 (1.06%) | 356.05 | 379.80 | 20.11M |
| 2024-12-09 | 394.00 | 365.34 | ↓$28.66 (-7.27%) | 363.44 | 399.80 | 22.58M |
| 2024-12-06 | 395.29 | 395.01 | ↓$0.28 (-0.07%) | 384.02 | 405.00 | 26.17M |
| 2024-12-05 | 440.12 | 386.40 | ↓$53.72 (-12.21%) | 379.35 | 444.95 | 46.14M |
| 2024-12-04 | 380.00 | 406.00 | ↑$26.00 (6.84%) | 365.60 | 409.97 | 29.80M |
| 2024-12-03 | 367.85 | 373.43 | ↑$5.58 (1.52%) | 362.67 | 393.12 | 22.81M |
| 2024-12-02 | 393.64 | 380.30 | ↓$13.34 (-3.39%) | 374.36 | 398.79 | 23.38M |
| 2024-11-29 | 405.75 | 387.47 | ↓$18.28 (-4.51%) | 381.00 | 417.62 | 21.99M |
| 2024-11-27 | 384.29 | 388.84 | ↑$4.55 (1.18%) | 372.50 | 397.66 | 34.88M |
| 2024-11-26 | 382.78 | 353.69 | ↓$29.09 (-7.60%) | 338.67 | 403.00 | 47.84M |
| 2024-11-25 | 440.75 | 403.45 | ↓$37.30 (-8.46%) | 383.80 | 440.75 | 40.13M |
| 2024-11-22 | 403.60 | 421.88 | ↑$18.28 (4.53%) | 393.10 | 453.00 | 55.83M |
| 2024-11-21 | 535.63 | 397.28 | ↓$138.35 (-25.83%) | 371.84 | 543.00 | 100.34M |
| 2024-11-20 | 463.40 | 473.83 | ↑$10.43 (2.25%) | 457.30 | 504.83 | 70.10M |
| 2024-11-19 | 389.50 | 430.54 | ↑$41.04 (10.54%) | 381.00 | 449.00 | 50.91M |
| 2024-11-18 | 345.42 | 384.79 | ↑$39.38 (11.40%) | 339.38 | 388.49 | 32.71M |
| 2024-11-15 | 336.60 | 340.65 | ↑$4.05 (1.20%) | 324.10 | 349.94 | 25.82M |
| 2024-11-14 | 341.77 | 327.67 | ↓$14.10 (-4.13%) | 318.62 | 348.00 | 26.58M |
| 2024-11-13 | 366.98 | 328.38 | ↓$38.60 (-10.52%) | 321.70 | 383.40 | 46.18M |
| 2024-11-12 | 334.77 | 356.59 | ↑$21.82 (6.52%) | 325.50 | 360.89 | 39.67M |
| 2024-11-11 | 297.00 | 340.00 | ↑$43.00 (14.48%) | 293.30 | 351.73 | 47.21M |
| 2024-11-08 | 275.58 | 270.42 | ↓$5.15 (-1.87%) | 262.60 | 279.38 | 18.75M |
Create an account or log in to view more rows.
$MSTR Bullish !!! Can’t wait for Monday!!
$MSTR Markets about as efficient as a retirement home
$MSTR out of the way
$MSTR wow! I sold too early
$MSTR hold
$MSTR Green by EOD guarentee
$MSTR more shorts the better idc
$MSTR let’s go down baby 😉
$MSTR we need one good push to moon this.
$MSTR Call or puts monday?