MicroStrategy (MSTR)
309.06
9.08 (3.03%)
At close: Apr 14, 2025, 9:53 AM
MicroStrategy Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 281.30 | 281.30 | 304.15 | 304.15 | 276.30 | 276.30 | 299.98 | 299.98 | 10.15% | 21,178,995 |
| Apr 10, 2025 | 282.50 | 282.50 | 288.31 | 288.31 | 261.37 | 261.37 | 272.34 | 272.34 | -8.26% | 19,237,822 |
| Apr 9, 2025 | 242.02 | 242.02 | 302.34 | 302.34 | 241.69 | 241.69 | 296.86 | 296.86 | 24.76% | 38,346,400 |
| Apr 8, 2025 | 278.15 | 278.15 | 282.84 | 282.84 | 235.93 | 235.93 | 237.95 | 237.95 | -11.26% | 22,952,708 |
| Apr 7, 2025 | 260.14 | 260.14 | 297.60 | 297.60 | 252.60 | 252.60 | 268.14 | 268.14 | -8.67% | 28,449,324 |
| Apr 4, 2025 | 285.02 | 285.02 | 299.14 | 299.14 | 265.30 | 265.30 | 293.61 | 293.61 | 4.01% | 24,847,129 |
| Apr 3, 2025 | 286.75 | 286.75 | 299.22 | 299.22 | 276.03 | 276.03 | 282.28 | 282.28 | -9.68% | 18,223,003 |
| Apr 2, 2025 | 297.86 | 297.86 | 319.47 | 319.47 | 296.98 | 296.98 | 312.54 | 312.54 | 2.13% | 16,293,825 |
| Apr 1, 2025 | 293.53 | 293.53 | 307.60 | 307.60 | 280.65 | 280.65 | 306.02 | 306.02 | 6.16% | 16,780,113 |
| Mar 31, 2025 | 281.87 | 281.87 | 294.89 | 294.89 | 272.80 | 272.80 | 288.27 | 288.27 | -0.39% | 14,866,300 |
| Mar 28, 2025 | 318.38 | 318.38 | 320.80 | 320.80 | 289.25 | 289.25 | 289.41 | 289.41 | -10.84% | 21,058,915 |
| Mar 27, 2025 | 322.53 | 322.53 | 333.49 | 333.49 | 318.00 | 318.00 | 324.59 | 324.59 | -1.43% | 13,838,338 |
| Mar 26, 2025 | 336.50 | 336.50 | 340.34 | 340.34 | 319.73 | 319.73 | 329.31 | 329.31 | -3.66% | 16,797,178 |
| Mar 25, 2025 | 333.48 | 333.48 | 343.59 | 343.59 | 329.50 | 329.50 | 341.81 | 341.81 | 1.81% | 15,053,724 |
| Mar 24, 2025 | 316.14 | 316.14 | 336.77 | 336.77 | 311.36 | 311.36 | 335.72 | 335.72 | 10.43% | 23,099,744 |
| Mar 21, 2025 | 295.70 | 295.70 | 306.39 | 306.39 | 293.05 | 293.05 | 304.00 | 304.00 | 0.64% | 21,774,000 |
| Mar 20, 2025 | 298.79 | 298.79 | 309.40 | 309.40 | 293.40 | 293.40 | 302.07 | 302.07 | -0.71% | 15,058,100 |
| Mar 19, 2025 | 290.30 | 290.30 | 309.08 | 309.08 | 287.12 | 287.12 | 304.23 | 304.23 | 7.43% | 19,378,800 |
| Mar 18, 2025 | 283.20 | 283.20 | 290.99 | 290.99 | 272.50 | 272.50 | 283.19 | 283.19 | -3.77% | 15,398,200 |
| Mar 17, 2025 | 292.15 | 292.15 | 296.81 | 296.81 | 281.60 | 281.60 | 294.27 | 294.27 | -1.08% | 12,998,721 |
| Mar 14, 2025 | 273.99 | 273.99 | 298.70 | 298.70 | 272.62 | 272.62 | 297.49 | 297.49 | 13.00% | 23,714,043 |
| Mar 13, 2025 | 262.00 | 262.00 | 270.40 | 270.40 | 253.76 | 253.76 | 263.26 | 263.26 | 0.27% | 13,804,700 |
| Mar 12, 2025 | 264.60 | 264.60 | 269.77 | 269.77 | 248.22 | 248.22 | 262.55 | 262.55 | 0.75% | 14,328,600 |
| Mar 11, 2025 | 245.00 | 245.00 | 263.10 | 263.10 | 231.51 | 231.51 | 260.59 | 260.59 | 8.91% | 22,076,133 |
| Mar 10, 2025 | 268.00 | 268.00 | 272.00 | 272.00 | 231.62 | 231.62 | 239.27 | 239.27 | -16.68% | 31,478,334 |
| Mar 7, 2025 | 298.15 | 298.15 | 310.44 | 310.44 | 281.44 | 281.44 | 287.18 | 287.18 | -5.57% | 22,764,500 |
| Mar 6, 2025 | 298.95 | 298.95 | 320.94 | 320.94 | 292.17 | 292.17 | 304.11 | 304.11 | -1.44% | 25,309,508 |
| Mar 5, 2025 | 278.31 | 278.31 | 311.28 | 311.28 | 271.77 | 271.77 | 308.55 | 308.55 | 12.14% | 26,199,800 |
| Mar 4, 2025 | 240.28 | 240.28 | 293.04 | 293.04 | 237.01 | 237.01 | 275.15 | 275.15 | 9.66% | 30,130,200 |
| Mar 3, 2025 | 293.15 | 293.15 | 295.10 | 295.10 | 246.10 | 246.10 | 250.92 | 250.92 | -1.77% | 30,575,720 |
| Feb 28, 2025 | 238.32 | 238.32 | 257.50 | 257.50 | 231.92 | 231.92 | 255.43 | 255.43 | 6.41% | 22,662,629 |
| Feb 27, 2025 | 267.43 | 267.43 | 271.46 | 271.46 | 239.48 | 239.48 | 240.05 | 240.05 | -8.82% | 18,520,303 |
| Feb 26, 2025 | 245.39 | 245.39 | 264.46 | 264.46 | 244.01 | 244.01 | 263.27 | 263.27 | 5.09% | 19,876,900 |
| Feb 25, 2025 | 268.10 | 268.10 | 270.29 | 270.29 | 243.70 | 243.70 | 250.51 | 250.51 | -11.41% | 31,379,600 |
| Feb 24, 2025 | 304.00 | 304.00 | 304.04 | 304.04 | 276.40 | 276.40 | 282.76 | 282.76 | -5.65% | 17,974,948 |
| Feb 21, 2025 | 327.93 | 327.93 | 329.00 | 329.00 | 299.04 | 299.04 | 299.69 | 299.69 | -7.48% | 17,930,836 |
| Feb 20, 2025 | 323.73 | 323.73 | 327.83 | 327.83 | 314.95 | 314.95 | 323.92 | 323.92 | 1.65% | 12,291,749 |
| Feb 19, 2025 | 337.30 | 337.30 | 340.19 | 340.19 | 317.22 | 317.22 | 318.67 | 318.67 | -4.58% | 17,043,129 |
| Feb 18, 2025 | 337.35 | 337.35 | 340.49 | 340.49 | 326.79 | 326.79 | 333.97 | 333.97 | -1.11% | 10,179,800 |
| Feb 14, 2025 | 325.15 | 325.15 | 344.89 | 344.89 | 323.71 | 323.71 | 337.73 | 337.73 | 3.94% | 13,912,800 |
| Feb 13, 2025 | 325.50 | 325.50 | 330.59 | 330.59 | 317.35 | 317.35 | 324.92 | 324.92 | -0.58% | 9,848,100 |
| Feb 12, 2025 | 315.96 | 315.96 | 331.17 | 331.17 | 314.19 | 314.19 | 326.82 | 326.82 | 2.30% | 9,837,900 |
| Feb 11, 2025 | 332.98 | 332.98 | 338.50 | 338.50 | 318.70 | 318.70 | 319.46 | 319.46 | -4.53% | 12,017,214 |
| Feb 10, 2025 | 333.50 | 333.50 | 340.38 | 340.38 | 328.30 | 328.30 | 334.62 | 334.62 | 2.16% | 10,104,100 |
| Feb 7, 2025 | 335.00 | 335.00 | 344.40 | 344.40 | 327.00 | 327.00 | 327.56 | 327.56 | 0.65% | 15,049,714 |
| Feb 6, 2025 | 338.70 | 338.70 | 344.50 | 344.50 | 320.71 | 320.71 | 325.46 | 325.46 | -3.34% | 12,795,200 |
| Feb 5, 2025 | 349.00 | 349.00 | 352.36 | 352.36 | 333.55 | 333.55 | 336.70 | 336.70 | -3.33% | 10,973,940 |
| Feb 4, 2025 | 341.20 | 341.20 | 353.79 | 353.79 | 340.45 | 340.45 | 348.31 | 348.31 | 0.35% | 12,486,000 |
| Feb 3, 2025 | 310.00 | 310.00 | 348.85 | 348.85 | 308.90 | 308.90 | 347.09 | 347.09 | 3.67% | 18,207,300 |
| Jan 31, 2025 | 340.11 | 340.11 | 352.71 | 352.71 | 332.00 | 332.00 | 334.79 | 334.79 | -1.56% | 15,566,000 |