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
2018-10-12 129.02 129.02 126.42 127.41 2,959
2018-10-11 126.59 129.24 126.47 126.69 5,164
2018-10-10 129.34 129.38 126.61 126.61 2,834
2018-10-09 131.12 131.12 128.90 130.80 4,621
2018-10-08 130.40 132.30 129.00 131.28 6,425
2018-10-05 131.75 131.75 130.42 131.71 1,470
2018-10-04 132.40 132.40 130.35 131.53 2,404
2018-10-03 133.87 134.45 133.09 133.34 2,039
2018-10-02 135.41 135.82 131.72 132.48 4,324
2018-10-01 140.03 140.03 136.67 136.98 1,681
2018-09-28 140.70 141.06 139.16 140.36 2,900
2018-09-27 143.00 143.00 140.30 140.61 2,290
2018-09-26 143.95 143.98 141.67 141.73 5,759
2018-09-25 147.91 147.91 146.57 146.83 3,007
2018-09-24 147.79 148.18 147.01 147.38 1,645
2018-09-21 148.60 148.60 147.32 148.40 2,057
2018-09-20 147.32 148.61 147.11 147.56 940
2018-09-19 148.01 148.65 146.61 147.89 2,385
2018-09-18 148.10 150.87 147.48 149.95 4,317
2018-09-17 147.70 148.05 146.20 146.94 3,165
2018-09-14 148.10 149.68 147.37 149.05 2,935
2018-09-13 148.44 149.51 147.31 147.68 1,514
2018-09-12 147.55 149.43 145.47 149.04 6,208
2018-09-11 145.90 148.02 145.70 148.02 1,423
2018-09-10 144.30 147.46 144.30 146.73 1,623
2018-09-07 143.25 144.83 142.52 144.43 3,342
2018-09-06 143.15 145.06 143.08 144.93 5,075
2018-09-05 147.37 147.37 143.12 144.63 3,503
2018-09-04 147.59 148.07 146.59 147.42 3,164
2018-08-31 147.07 148.84 146.62 148.84 1,662

» More Microstrategy Stock Price History

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