MicroStrategy (MSTR)
NASDAQ: MSTR
· Real-Time Price · USD
331.44
5.42 (1.66%)
At close: Sep 12, 2025, 3:59 PM
331.12
-0.10%
After-hours: Sep 12, 2025, 07:58 PM EDT
MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 329.15 | 336.13 | 327.60 | 331.44 | 331.44 | 1.66% | 10,726,139 |
| 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 |
| Sep 4, 2025 | 330.00 | 332.56 | 317.75 | 327.59 | 327.59 | -0.81% | 10,530,000 |
| Sep 3, 2025 | 341.77 | 344.50 | 327.61 | 330.26 | 330.26 | -3.33% | 9,180,200 |
| Sep 2, 2025 | 334.93 | 348.60 | 331.57 | 341.62 | 341.62 | 2.16% | 11,123,010 |
| Aug 29, 2025 | 334.60 | 339.63 | 332.64 | 334.41 | 334.41 | -1.31% | 10,162,300 |
| Aug 28, 2025 | 346.16 | 348.17 | 336.65 | 338.84 | 338.84 | -0.94% | 8,116,129 |
| Aug 27, 2025 | 348.68 | 351.77 | 341.84 | 342.06 | 342.06 | -2.65% | 8,454,300 |
| Aug 26, 2025 | 341.81 | 351.99 | 340.68 | 351.36 | 351.36 | 2.38% | 9,144,200 |
| Aug 25, 2025 | 344.91 | 351.51 | 339.21 | 343.20 | 343.20 | -4.17% | 10,983,426 |
| Aug 22, 2025 | 335.20 | 359.53 | 332.61 | 358.13 | 358.13 | 6.09% | 17,386,939 |
| Aug 21, 2025 | 340.00 | 343.27 | 334.85 | 337.58 | 337.58 | -1.97% | 8,398,545 |
| Aug 20, 2025 | 339.38 | 345.50 | 325.56 | 344.37 | 344.37 | 2.32% | 13,807,212 |
| Aug 19, 2025 | 363.19 | 364.63 | 333.40 | 336.57 | 336.57 | -7.43% | 18,254,611 |
| Aug 18, 2025 | 359.95 | 367.57 | 358.01 | 363.60 | 363.60 | -0.74% | 9,002,000 |
| Aug 15, 2025 | 372.21 | 372.62 | 360.03 | 366.32 | 366.32 | -1.78% | 13,125,300 |