MicroStrategy (MSTR)
NASDAQ: MSTR
· Real-Time Price · USD
351.63
-0.70 (-0.20%)
At close: Oct 03, 2025, 3:59 PM
351.05
-0.16%
After-hours: Oct 03, 2025, 05:21 PM EDT
MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 348.57 | 353.22 | 341.15 | 352.33 | 352.33 | 4.11% | 13,574,494 |
| Oct 1, 2025 | 332.47 | 343.73 | 331.20 | 338.41 | 338.41 | 5.03% | 13,994,829 |
| Sep 30, 2025 | 320.83 | 324.50 | 316.19 | 322.21 | 322.21 | -1.29% | 7,798,818 |
| Sep 29, 2025 | 313.73 | 327.99 | 311.00 | 326.42 | 326.42 | 5.62% | 12,652,008 |
| Sep 26, 2025 | 301.30 | 310.00 | 297.71 | 309.06 | 309.06 | 2.78% | 11,693,400 |
| Sep 25, 2025 | 316.61 | 317.00 | 292.36 | 300.70 | 300.70 | -6.99% | 22,087,000 |
| Sep 24, 2025 | 330.63 | 337.06 | 323.14 | 323.31 | 323.31 | -1.36% | 9,153,100 |
| Sep 23, 2025 | 337.06 | 339.00 | 327.77 | 327.78 | 327.78 | -2.43% | 9,468,800 |
| Sep 22, 2025 | 337.02 | 341.59 | 329.00 | 335.93 | 335.93 | -2.56% | 10,053,535 |
| Sep 19, 2025 | 347.45 | 352.92 | 337.07 | 344.75 | 344.75 | -1.25% | 17,699,700 |
| Sep 18, 2025 | 335.86 | 358.25 | 334.63 | 349.12 | 349.12 | 5.89% | 19,697,300 |
| Sep 17, 2025 | 335.66 | 340.11 | 323.21 | 329.71 | 329.71 | -1.61% | 9,691,000 |
| Sep 16, 2025 | 329.23 | 335.44 | 324.84 | 335.09 | 335.09 | 2.23% | 8,651,300 |
| Sep 15, 2025 | 329.40 | 331.33 | 320.45 | 327.79 | 327.79 | -1.10% | 9,527,700 |
| Sep 12, 2025 | 329.15 | 336.13 | 327.60 | 331.44 | 331.44 | 1.66% | 10,809,904 |
| Sep 11, 2025 | 326.87 | 329.75 | 322.77 | 326.02 | 326.02 | -0.13% | 7,506,900 |
| Sep 10, 2025 | 332.80 | 340.01 | 321.96 | 326.45 | 326.45 | -0.63% | 9,741,400 |
| Sep 9, 2025 | 330.23 | 331.96 | 324.45 | 328.53 | 328.53 | -0.42% | 6,587,817 |
| Sep 8, 2025 | 328.11 | 333.10 | 321.50 | 329.90 | 329.90 | -1.78% | 9,954,514 |
| Sep 5, 2025 | 334.81 | 337.20 | 320.00 | 335.87 | 335.87 | 2.53% | 14,047,603 |
Page 1 of 136