MicroStrategy Incorporated (MSTR) Historical Stock Data
473.83 ↑43.29 (10.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTR is up 1.07% a day on average. There have been 15 days where MicroStrategy Incorporated closed green and 15 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 256.80 | 270.81 | ↑$14.01 (5.46%) | 252.70 | 280.80 | 23.85M |
| 2024-11-06 | 260.00 | 257.81 | ↓$2.19 (-0.84%) | 242.69 | 261.20 | 26.24M |
| 2024-11-05 | 233.34 | 227.80 | ↓$5.54 (-2.37%) | 225.43 | 243.46 | 17.70M |
| 2024-11-04 | 226.97 | 222.99 | ↓$3.98 (-1.75%) | 220.82 | 231.68 | 13.40M |
| 2024-11-01 | 245.33 | 229.71 | ↓$15.62 (-6.37%) | 225.93 | 255.75 | 26.25M |
| 2024-10-31 | 251.12 | 244.50 | ↓$6.62 (-2.64%) | 237.00 | 252.88 | 21.93M |
| 2024-10-30 | 246.50 | 247.31 | ↑$0.81 (0.33%) | 239.00 | 255.80 | 20.55M |
| 2024-10-29 | 264.25 | 258.24 | ↓$6.01 (-2.27%) | 251.24 | 267.89 | 25.94M |
| 2024-10-28 | 244.64 | 255.34 | ↑$10.70 (4.37%) | 242.77 | 259.50 | 23.12M |
| 2024-10-25 | 236.39 | 234.34 | ↓$2.04 (-0.87%) | 227.75 | 245.57 | 25.06M |
| 2024-10-24 | 220.09 | 235.89 | ↑$15.80 (7.18%) | 218.25 | 236.29 | 23.20M |
| 2024-10-23 | 215.08 | 213.95 | ↓$1.13 (-0.53%) | 204.91 | 222.85 | 17.01M |
| 2024-10-22 | 216.21 | 219.70 | ↑$3.49 (1.61%) | 212.08 | 221.40 | 13.75M |
| 2024-10-21 | 214.49 | 219.05 | ↑$4.56 (2.13%) | 208.45 | 223.15 | 18M |
| 2024-10-18 | 197.59 | 215.86 | ↑$18.27 (9.25%) | 197.10 | 218.65 | 22.80M |
| 2024-10-17 | 192.80 | 193.42 | ↑$0.62 (0.32%) | 185.81 | 198.88 | 11.40M |
| 2024-10-16 | 199.90 | 194.09 | ↓$5.81 (-2.91%) | 191.96 | 200.62 | 12.42M |
| 2024-10-15 | 206.73 | 194.31 | ↓$12.42 (-6.01%) | 189.70 | 211.16 | 23.10M |
| 2024-10-14 | 224.48 | 201.67 | ↓$22.81 (-10.16%) | 201.43 | 227.15 | 31.70M |
| 2024-10-11 | 188.50 | 212.59 | ↑$24.09 (12.78%) | 187.41 | 212.81 | 29.90M |
| 2024-10-10 | 191.89 | 183.34 | ↓$8.55 (-4.46%) | 178.00 | 192.20 | 15.92M |
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?