The closing price for MicroStrategy (MSTR) since January 25, 2024 is $400.25, yesterday. It is up 784.9% in that time. The latest price is $400.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 11 2025 | $403.92 | $414.36 | $398.92 | $400.25 | 10,394,429 |
August 08 2025 | $397.60 | $409.65 | $389.03 | $395.13 | 11,200,116 |
August 07 2025 | $388.40 | $406.24 | $387.14 | $402.01 | 13,051,190 |
August 06 2025 | $374.75 | $384.42 | $373.00 | $383.41 | 7,242,638 |
August 05 2025 | $384.18 | $388.31 | $373.35 | $375.46 | 8,467,080 |
August 04 2025 | $372.77 | $390.02 | $366.20 | $389.24 | 12,362,380 |
August 01 2025 | $390.41 | $392.64 | $365.70 | $366.63 | 21,808,900 |
July 31 2025 | $399.13 | $410.81 | $397.08 | $401.86 | 10,467,510 |
July 30 2025 | $396.78 | $404.39 | $392.59 | $395.04 | 7,543,791 |
July 29 2025 | $405.96 | $407.00 | $390.41 | $394.66 | 10,580,030 |
July 28 2025 | $416.95 | $417.01 | $403.46 | $403.80 | 6,996,547 |
July 25 2025 | $405.67 | $410.95 | $402.20 | $405.89 | 8,380,224 |
July 24 2025 | $414.58 | $419.95 | $406.17 | $414.92 | 7,407,323 |
July 23 2025 | $422.83 | $424.00 | $406.10 | $412.67 | 12,990,040 |
July 22 2025 | $428.85 | $433.94 | $413.60 | $426.40 | 10,524,160 |
July 21 2025 | $430.10 | $437.00 | $425.02 | $426.28 | 9,984,473 |
July 18 2025 | $451.72 | $454.33 | $422.22 | $423.22 | 19,105,359 |
July 17 2025 | $451.68 | $456.00 | $446.58 | $451.34 | 8,901,408 |
July 16 2025 | $448.31 | $457.22 | $445.56 | $455.90 | 10,575,450 |
July 15 2025 | $445.22 | $456.66 | $441.02 | $442.31 | 14,315,360 |
July 14 2025 | $447.20 | $456.45 | $440.65 | $451.02 | 17,952,539 |
July 11 2025 | $430.54 | $438.84 | $423.50 | $434.58 | 18,448,529 |
July 10 2025 | $412.57 | $422.40 | $411.20 | $421.74 | 13,208,560 |
July 09 2025 | $401.60 | $416.34 | $395.95 | $415.41 | 13,065,370 |
July 08 2025 | $399.69 | $402.20 | $393.21 | $396.94 | 7,022,739 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
