MicroStrategy Incorporated (MSTR) Historical Stock Data
334.79 ↓5.30 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTR is down -0.78% a day on average. There have been 11 days where MicroStrategy Incorporated closed green and 19 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 340.11 | 334.79 | ↓$5.32 (-1.56%) | 332.00 | 352.71 | 15.55M |
| 2025-01-30 | 345.83 | 340.09 | ↓$5.74 (-1.66%) | 338.52 | 356.12 | 12.60M |
| 2025-01-29 | 338.20 | 341.25 | ↑$3.06 (0.90%) | 329.33 | 343.63 | 11.70M |
| 2025-01-28 | 344.68 | 335.93 | ↓$8.75 (-2.54%) | 333.09 | 348.92 | 11.44M |
| 2025-01-27 | 340.50 | 347.92 | ↑$7.42 (2.18%) | 322.30 | 356.88 | 21.20M |
| 2025-01-24 | 377.67 | 353.67 | ↓$24.00 (-6.35%) | 351.00 | 378.11 | 22.92M |
| 2025-01-23 | 371.75 | 373.12 | ↑$1.37 (0.37%) | 370.70 | 390.20 | 23.28M |
| 2025-01-22 | 384.91 | 377.31 | ↓$7.60 (-1.97%) | 371.05 | 390.35 | 15.98M |
| 2025-01-21 | 395.46 | 389.10 | ↓$6.35 (-1.61%) | 367.76 | 404.42 | 26.20M |
| 2025-01-17 | 383.28 | 396.50 | ↑$13.22 (3.45%) | 380.15 | 398.68 | 24.29M |
| 2025-01-16 | 357.89 | 367.00 | ↑$9.11 (2.55%) | 345.80 | 370.26 | 14.82M |
| 2025-01-15 | 357.81 | 360.62 | ↑$2.81 (0.79%) | 353.01 | 368.42 | 19.90M |
| 2025-01-14 | 343.00 | 342.17 | ↓$0.83 (-0.24%) | 331.30 | 354.90 | 17.88M |
| 2025-01-13 | 309.95 | 328.40 | ↑$18.45 (5.95%) | 303.80 | 329.60 | 15.90M |
| 2025-01-10 | 330.31 | 327.91 | ↓$2.40 (-0.73%) | 317.91 | 337.00 | 16.47M |
| 2025-01-08 | 335.25 | 331.70 | ↓$3.55 (-1.06%) | 317.22 | 344.39 | 18.26M |
| 2025-01-07 | 366.47 | 341.43 | ↓$25.05 (-6.83%) | 335.30 | 371.28 | 24.71M |
| 2025-01-06 | 349.85 | 379.09 | ↑$29.24 (8.36%) | 335.50 | 383.02 | 26.68M |
| 2025-01-03 | 303.00 | 339.66 | ↑$36.66 (12.10%) | 301.77 | 343.40 | 25.02M |
| 2025-01-02 | 300.11 | 300.01 | ↓$0.10 (-0.03%) | 292.32 | 310.80 | 17.92M |
| 2024-12-31 | 316.96 | 289.62 | ↓$27.34 (-8.63%) | 285.01 | 317.91 | 22.46M |
| 2024-12-30 | 319.40 | 302.96 | ↓$16.44 (-5.15%) | 301.75 | 320.01 | 25.74M |
| 2024-12-27 | 342.30 | 330.00 | ↓$12.30 (-3.59%) | 323.20 | 342.71 | 13.77M |
| 2024-12-26 | 350.31 | 341.05 | ↓$9.26 (-2.64%) | 340.00 | 351.80 | 13.28M |
| 2024-12-24 | 343.50 | 358.18 | ↑$14.68 (4.27%) | 342.70 | 361.00 | 16.38M |
| 2024-12-23 | 358.00 | 332.23 | ↓$25.77 (-7.20%) | 329.08 | 359.74 | 21.72M |
| 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 |
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?