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
2018-04-19 135.89 135.89 134.13 134.13 285
2018-04-18 135.18 136.17 134.64 135.10 2,585
2018-04-17 133.11 134.85 133.11 134.57 7,170
2018-04-16 127.40 132.74 127.40 132.45 2,587
2018-04-13 129.16 130.88 128.64 130.13 2,125
2018-04-12 128.46 130.52 128.46 129.57 6,597
2018-04-11 127.79 129.76 127.08 128.285 10,269
2018-04-10 125.26 127.87 125.26 127.42 2,481
2018-04-09 126.57 127.57 125.92 125.92 2,173
2018-04-06 126.71 127.38 125.06 125.56 1,766
2018-04-05 127.65 128.36 126.94 127.31 3,645
2018-04-03 127.70 127.70 125.32 126.92 3,058
2018-04-02 129.10 129.10 125.13 126.02 2,977
2018-03-29 127.11 130.62 127.11 129.68 2,356
2018-03-28 127.42 128.94 127.42 127.58 1,810
2018-03-27 129.50 131.72 127.70 127.79 3,081
2018-03-26 129.33 131.00 128.71 130.47 3,035
2018-03-23 129.65 130.69 128.47 129.66 2,918
2018-03-22 130.80 132.80 130.03 130.98 3,906
2018-03-21 130.90 131.96 130.49 131.43 566
2018-03-20 130.84 131.40 130.05 130.92 1,050
2018-03-19 131.00 131.00 128.93 130.93 2,324
2018-03-16 132.48 133.60 131.57 132.00 1,669
2018-03-15 134.49 134.49 132.22 133.63 2,157
2018-03-14 135.27 135.29 133.41 133.41 2,121
2018-03-13 135.665 135.665 134.92 134.97 2,976
2018-03-12 135.24 135.92 134.61 135.75 678
2018-03-09 135.50 136.78 135.50 136.07 2,594
2018-03-08 132.38 134.98 132.38 134.10 3,482
2018-03-07 132.00 134.00 132.00 133.25 3,893

» More Microstrategy Stock Price History

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