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
2018-07-20 136.99 137.20 135.34 135.34 852
2018-07-19 135.75 137.70 135.75 137.70 1,865
2018-07-18 135.53 135.61 134.42 135.59 1,530
2018-07-17 134.00 135.18 133.91 134.86 558
2018-07-16 135.90 136.10 134.59 135.15 955
2018-07-13 136.12 137.22 135.80 136.00 1,530
2018-07-12 135.28 136.72 135.28 136.25 1,395
2018-07-11 134.80 134.80 133.64 134.36 1,602
2018-07-10 135.00 135.90 134.69 134.82 1,961
2018-07-09 134.71 135.25 134.33 134.33 1,044
2018-07-06 133.44 135.68 133.44 134.90 468
2018-07-05 132.84 134.06 132.56 134.06 2,641
2018-07-03 130.19 132.06 130.19 132.06 2,054
2018-07-02 127.87 129.375 127.87 129.375 1,768
2018-06-29 126.90 128.93 126.90 127.94 2,954
2018-06-28 124.24 127.59 124.01 127.41 3,918
2018-06-27 129.55 129.55 125.21 125.21 3,410
2018-06-26 128.92 129.88 128.74 129.34 900
2018-06-25 131.65 131.99 127.98 128.27 2,484
2018-06-22 132.06 132.80 130.71 132.26 774
2018-06-21 134.57 135.22 132.99 133.30 661
2018-06-20 134.99 136.70 134.99 135.13 2,080
2018-06-19 135.69 136.03 133.45 135.43 2,222
2018-06-18 135.60 136.06 135.01 135.68 959
2018-06-15 133.945 135.29 133.945 134.81 1,690
2018-06-14 133.65 133.65 132.13 132.13 616
2018-06-13 132.72 133.36 131.39 132.25 1,583
2018-06-12 130.13 132.76 130.13 132.60 804
2018-06-11 130.76 130.76 129.33 129.45 145
2018-06-08 131.40 131.40 129.99 129.99 1,758

» More Microstrategy Stock Price History

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