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
Date | Open | High | Low | Close | Volume |
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.