MicroStrategy (MSTR)
NASDAQ: MSTR
· Real-Time Price · USD
370.05
-29.41 (-7.36%)
At close: May 23, 2025, 3:59 PM
368.83
-0.33%
After-hours: May 23, 2025, 05:59 PM EDT
MicroStrategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 391.51 | 392.19 | 367.31 | 369.51 | 369.51 | n/a | 21,278,095 |
| May 22, 2025 | 413.20 | 426.32 | 398.91 | 399.46 | 399.46 | 8.11% | 16,511,400 |
| May 21, 2025 | 415.92 | 423.34 | 395.53 | 402.69 | 402.69 | 0.81% | 18,698,520 |
| May 20, 2025 | 413.50 | 417.85 | 406.10 | 416.92 | 416.92 | 3.53% | 11,532,230 |
| May 19, 2025 | 392.81 | 414.59 | 392.62 | 413.42 | 413.42 | -0.84% | 12,822,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.