MicroStrategy Incorporated (MSTR) Historical Stock Data
372.94 ↓16.96 (-4.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTR is down -0.47% a day on average. There have been 12 days where MicroStrategy Incorporated closed green and 18 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 380.00 | 372.94 | ↓$7.06 (-1.86%) | 365.00 | 381.00 | 16.45M |
| 2025-08-13 | 397.73 | 389.90 | ↓$7.83 (-1.97%) | 383.55 | 399.44 | 10.85M |
| 2025-08-12 | 400.50 | 394.39 | ↓$6.11 (-1.53%) | 390.14 | 401.67 | 8.35M |
| 2025-08-11 | 403.92 | 400.25 | ↓$3.67 (-0.91%) | 398.92 | 414.36 | 10.38M |
| 2025-08-08 | 397.60 | 395.13 | ↓$2.47 (-0.62%) | 389.03 | 409.65 | 11.19M |
| 2025-08-07 | 388.40 | 402.01 | ↑$13.61 (3.50%) | 387.14 | 406.24 | 13.04M |
| 2025-08-06 | 374.75 | 383.41 | ↑$8.66 (2.31%) | 373.00 | 384.42 | 7.24M |
| 2025-08-05 | 384.18 | 375.46 | ↓$8.72 (-2.27%) | 373.35 | 388.31 | 8.45M |
| 2025-08-04 | 372.77 | 389.24 | ↑$16.47 (4.42%) | 366.20 | 390.02 | 12.35M |
| 2025-08-01 | 390.41 | 366.63 | ↓$23.78 (-6.09%) | 365.70 | 392.64 | 21.79M |
| 2025-07-31 | 399.13 | 401.86 | ↑$2.74 (0.69%) | 397.08 | 410.81 | 10.44M |
| 2025-07-30 | 396.78 | 395.04 | ↓$1.74 (-0.44%) | 392.59 | 404.39 | 7.53M |
| 2025-07-29 | 405.96 | 394.66 | ↓$11.30 (-2.78%) | 390.41 | 407.00 | 10.57M |
| 2025-07-28 | 416.95 | 403.80 | ↓$13.15 (-3.15%) | 403.46 | 417.01 | 6.99M |
| 2025-07-25 | 405.67 | 405.89 | ↑$0.22 (0.05%) | 402.20 | 410.95 | 8.37M |
| 2025-07-24 | 414.58 | 414.92 | ↑$0.34 (0.08%) | 406.17 | 419.95 | 7.40M |
| 2025-07-23 | 422.83 | 412.67 | ↓$10.16 (-2.40%) | 406.10 | 424.00 | 12.98M |
| 2025-07-22 | 428.85 | 426.40 | ↓$2.45 (-0.57%) | 413.60 | 433.94 | 10.51M |
| 2025-07-21 | 430.10 | 426.28 | ↓$3.82 (-0.89%) | 425.02 | 437.00 | 9.98M |
| 2025-07-18 | 451.72 | 423.22 | ↓$28.50 (-6.31%) | 422.22 | 454.33 | 19.09M |
| 2025-07-17 | 451.68 | 451.34 | ↓$0.34 (-0.07%) | 446.58 | 456.00 | 8.89M |
| 2025-07-16 | 448.31 | 455.90 | ↑$7.59 (1.69%) | 445.56 | 457.22 | 10.56M |
| 2025-07-15 | 445.22 | 442.31 | ↓$2.91 (-0.65%) | 441.02 | 456.66 | 14.29M |
| 2025-07-14 | 447.20 | 451.02 | ↑$3.82 (0.85%) | 440.65 | 456.45 | 17.94M |
| 2025-07-11 | 430.54 | 434.58 | ↑$4.04 (0.94%) | 423.50 | 438.84 | 18.43M |
| 2025-07-10 | 412.57 | 421.74 | ↑$9.18 (2.22%) | 411.20 | 422.40 | 13.17M |
| 2025-07-09 | 401.60 | 415.41 | ↑$13.81 (3.44%) | 395.95 | 416.34 | 13.04M |
| 2025-07-08 | 399.69 | 396.94 | ↓$2.75 (-0.69%) | 393.21 | 402.20 | 6.99M |
| 2025-07-07 | 403.19 | 395.67 | ↓$7.52 (-1.87%) | 395.20 | 405.64 | 8.57M |
| 2025-07-03 | 400.87 | 403.99 | ↑$3.12 (0.78%) | 400.40 | 414.60 | 10.01M |
Create an account or log in to view more rows.
$MSTR we finna be at the top yo
$MSTR come back next earning
$MSTR might see a whole 1% green
$MSTR I love you!
$MSTR let's gooooooo
$MSTR we back
$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