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
2017-11-17 133.07 133.87 132.76 133.86 2,461
2017-11-16 132.78 134.505 132.78 133.80 2,894
2017-11-15 132.32 133.48 131.88 132.33 5,575
2017-11-14 132.00 133.82 131.00 132.98 5,091
2017-11-13 132.65 133.16 131.70 132.34 1,017
2017-11-10 133.10 134.00 133.10 133.45 2,374
2017-11-09 134.08 134.21 133.02 133.35 2,004
2017-11-08 133.95 134.32 133.01 134.24 2,636
2017-11-07 134.45 134.45 133.16 133.38 2,229
2017-11-06 133.94 135.72 133.16 134.27 7,535
2017-11-03 134.26 134.26 132.76 133.71 2,807
2017-11-02 132.33 134.61 132.33 134.11 7,333
2017-11-01 132.42 134.69 130.12 134.69 3,515
2017-10-31 135.89 135.89 132.82 133.20 5,682
2017-10-30 136.93 137.88 135.80 136.01 7,297
2017-10-27 139.18 142.51 136.92 141.03 9,356
2017-10-26 137.85 139.78 136.81 139.78 4,898
2017-10-25 137.53 137.96 135.32 137.52 2,624
2017-10-24 136.89 136.93 136.36 136.80 1,624
2017-10-23 137.27 137.27 136.22 136.75 5,403
2017-10-20 136.46 138.26 136.39 137.11 5,193
2017-10-19 135.20 135.75 134.975 135.38 2,071
2017-10-18 135.67 136.42 135.61 136.10 2,154
2017-10-17 136.00 137.13 135.45 135.83 4,316
2017-10-16 135.44 135.51 135.00 135.51 1,780
2017-10-13 133.99 135.93 133.60 135.09 3,720
2017-10-12 132.65 134.04 131.90 133.27 4,472
2017-10-11 132.95 132.95 131.49 132.10 1,625
2017-10-10 132.23 132.77 132.05 132.05 1,589
2017-10-09 131.85 132.38 131.00 132.38 1,063

» More Microstrategy Stock Price History

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