| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $300.11 | $430.35 | $231.51 | $387.43 | 1,812,035,768 |
2024 | $69.25 | $543.00 | $43.87 | $289.62 | 4,791,305,475 |
2023 | $14.57 | $68.94 | $13.94 | $63.16 | 2,027,414,100 |
2022 | $55.06 | $57.63 | $13.26 | $14.16 | 1,701,914,420 |
2021 | $41.63 | $131.50 | $40.65 | $54.45 | 1,923,226,310 |
2020 | $14.28 | $40.00 | $9.00 | $38.86 | 432,483,040 |
2019 | $12.60 | $15.89 | $12.05 | $14.26 | 254,778,620 |
2018 | $13.16 | $15.12 | $11.55 | $12.78 | 228,933,620 |
2017 | $19.86 | $20.60 | $12.29 | $13.13 | 230,873,000 |
2016 | $17.62 | $20.73 | $14.10 | $19.74 | 354,202,500 |
2015 | $16.38 | $22.65 | $15.00 | $17.93 | 259,351,120 |
2014 | $12.39 | $17.70 | $9.88 | $16.24 | 216,621,030 |
2013 | $9.52 | $13.00 | $8.27 | $12.42 | 241,518,050 |
2012 | $11.12 | $16.00 | $8.38 | $9.34 | 400,110,330 |
2011 | $8.63 | $17.86 | $8.55 | $10.83 | 388,964,370 |
2010 | $9.45 | $10.69 | $6.60 | $8.55 | 332,669,630 |
2009 | $3.72 | $9.66 | $3.25 | $9.40 | 297,252,240 |
2008 | $9.62 | $9.62 | $3.06 | $3.71 | 561,743,300 |
2007 | $11.44 | $13.31 | $6.08 | $9.51 | 715,170,980 |
2006 | $8.28 | $12.99 | $7.50 | $11.40 | 851,538,450 |
2005 | $6.05 | $8.49 | $4.32 | $8.27 | 1,392,695,958 |
2004 | $5.26 | $7.11 | $2.96 | $6.03 | 1,167,849,449 |
2003 | $1.53 | $5.71 | $1.49 | $5.25 | 1,135,937,790 |
2002 | $4.00 | $4.19 | $0.42 | $1.51 | 429,386,652 |
2001 | $9.56 | $18.00 | $1.10 | $3.85 | 175,973,100 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
