MICROSTRATEGY Historical Stock Price

Below is the stock price history for Microstrategy MSTR. Data is recorded each day for the historical open, high, low, close and volume. The Microstrategy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Microstrategy Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 139.59 141.13 139.59 140.45 890
2018-01-18 138.35 139.15 138.11 138.35 4,251
2018-01-17 137.98 139.78 137.98 139.38 1,718
2018-01-16 140.45 141.64 138.00 138.88 5,159
2018-01-12 137.84 139.80 137.84 139.55 2,084
2018-01-11 136.77 139.44 135.80 138.73 1,657
2018-01-10 134.69 136.90 134.60 136.67 943
2018-01-09 136.96 136.96 134.92 136.03 1,756
2018-01-08 134.77 136.61 133.95 136.29 1,279
2018-01-05 134.34 135.31 134.34 134.52 1,286
2018-01-04 133.26 135.21 133.26 134.92 3,028
2018-01-03 131.20 133.22 131.20 132.09 1,273
2018-01-02 130.50 133.18 130.50 131.25 1,168
2017-12-29 132.63 132.63 131.68 132.05 258
2017-12-28 131.73 132.34 131.36 131.52 803
2017-12-27 130.77 132.19 130.59 131.24 2,857
2017-12-26 131.42 132.05 131.42 131.50 521
2017-12-22 133.96 133.96 131.89 132.37 2,378
2017-12-21 135.78 135.78 133.71 133.94 838
2017-12-20 134.00 136.04 133.42 135.14 1,324
2017-12-19 133.97 135.58 133.02 135.56 1,457
2017-12-18 134.48 134.80 133.47 134.02 553
2017-12-15 131.98 133.74 129.975 132.83 2,730
2017-12-14 133.09 133.09 130.81 131.82 2,930
2017-12-13 134.93 134.93 132.19 132.39 1,390
2017-12-12 134.90 134.90 132.00 132.00 897
2017-12-11 135.50 135.50 133.55 133.55 1,803
2017-12-08 134.54 137.74 134.54 137.13 1,270
2017-12-07 133.83 136.15 133.60 134.31 1,054
2017-12-06 135.06 135.48 134.07 134.62 1,155

» More Microstrategy Stock Price History

To see other companies like Microstrategy (MSTR), view our stock market today for news, and other data.