MicroStrategy Incorporated (MSTR) Historical Stock Data

341.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSTR is down -0.73% a day on average. There have been 12 days where MicroStrategy Incorporated closed green and 18 days where MSTR closed red.

DateOpenCloseChangeLowHighVolume
2025-01-29338.20341.25↑$3.06 (0.90%)329.33343.6311.70M
2025-01-28344.68335.93↓$8.75 (-2.54%)333.09348.9211.44M
2025-01-27340.50347.92↑$7.42 (2.18%)322.30356.8821.20M
2025-01-24377.67353.67↓$24.00 (-6.35%)351.00378.1122.92M
2025-01-23371.75373.12↑$1.37 (0.37%)370.70390.2023.28M
2025-01-22384.91377.31↓$7.60 (-1.97%)371.05390.3515.98M
2025-01-21395.46389.10↓$6.35 (-1.61%)367.76404.4226.20M
2025-01-17383.28396.50↑$13.22 (3.45%)380.15398.6824.29M
2025-01-16357.89367.00↑$9.11 (2.55%)345.80370.2614.82M
2025-01-15357.81360.62↑$2.81 (0.79%)353.01368.4219.90M
2025-01-14343.00342.17↓$0.83 (-0.24%)331.30354.9017.88M
2025-01-13309.95328.40↑$18.45 (5.95%)303.80329.6015.90M
2025-01-10330.31327.91↓$2.40 (-0.73%)317.91337.0016.47M
2025-01-08335.25331.70↓$3.55 (-1.06%)317.22344.3918.26M
2025-01-07366.47341.43↓$25.05 (-6.83%)335.30371.2824.71M
2025-01-06349.85379.09↑$29.24 (8.36%)335.50383.0226.68M
2025-01-03303.00339.66↑$36.66 (12.10%)301.77343.4025.02M
2025-01-02300.11300.01↓$0.10 (-0.03%)292.32310.8017.92M
2024-12-31316.96289.62↓$27.34 (-8.63%)285.01317.9122.46M
2024-12-30319.40302.96↓$16.44 (-5.15%)301.75320.0125.74M
2024-12-27342.30330.00↓$12.30 (-3.59%)323.20342.7113.77M
2024-12-26350.31341.05↓$9.26 (-2.64%)340.00351.8013.28M
2024-12-24343.50358.18↑$14.68 (4.27%)342.70361.0016.38M
2024-12-23358.00332.23↓$25.77 (-7.20%)329.08359.7421.72M
2024-12-20319.37364.20↑$44.83 (14.04%)317.00364.8844.85M
2024-12-19365.44326.46↓$38.98 (-10.67%)323.48367.5026.90M
2024-12-18386.00349.64↓$36.36 (-9.42%)338.00390.3224.38M
2024-12-17413.45386.42↓$27.03 (-6.54%)386.01415.6821.81M
2024-12-16424.87408.50↓$16.37 (-3.85%)406.46437.6131.07M
2024-12-13400.07408.67↑$8.60 (2.15%)388.88409.7121.52M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$MSTR Bullish !!! Can’t wait for Monday!!

0 Like Report
MyToiletBroke

$MSTR Markets about as efficient as a retirement home

0 Like Report
Modok

$MSTR Green by EOD guarentee

0 Like Report
aussie713

$MSTR we need one good push to moon this.

0 Like Report