5 DAY PERFORMANCE
+7.50%
1 MONTH PERFORMANCE
+26.82%
3 MONTH PERFORMANCE
+18.39%
6 MONTH PERFORMANCE
+72.54%
YEAR-TO-DATE PERFORMANCE
+36.85%
1 YEAR PERFORMANCE
+250.94%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $393.64 | $397.77 (1.05%) | $398.43 | $387.65 | 9.88 M | $101.48 B |
| 05/01/2025 | $392.29 | $381.60 (-2.73%) | $403.90 | $381.03 | 16.71 M | $97.87 B |
| 04/30/2025 | $373.78 | $380.11 (1.69%) | $384.00 | $362.39 | 13.76 M | $97.49 B |
| 04/29/2025 | $369.02 | $381.45 (3.37%) | $383.95 | $366.80 | 13.04 M | $97.83 B |
| 04/28/2025 | $373.29 | $369.25 (-1.08%) | $373.66 | $354.53 | 11.49 M | $94.70 B |
| 04/25/2025 | $354.00 | $368.71 (4.16%) | $373.23 | $353.12 | 19.34 M | $81.71 B |
| 04/24/2025 | $344.97 | $350.34 (1.56%) | $351.03 | $343.24 | 10.78 M | $77.64 B |
| 04/23/2025 | $354.70 | $345.73 (-2.53%) | $355.83 | $339.00 | 16.69 M | $76.62 B |
| 04/22/2025 | $328.71 | $343.03 (4.36%) | $348.96 | $327.01 | 24.04 M | $76.02 B |
| 04/21/2025 | $324.99 | $317.76 (-2.22%) | $330.99 | $309.00 | 16.05 M | $70.42 B |
| 04/17/2025 | $313.89 | $317.20 (1.05%) | $320.00 | $306.00 | 13.51 M | $70.29 B |
| 04/16/2025 | $306.06 | $311.66 (1.83%) | $318.60 | $304.00 | 12.85 M | $69.07 B |
| 04/15/2025 | $312.22 | $310.72 (-0.48%) | $319.75 | $306.81 | 11.22 M | $68.86 B |
| 04/14/2025 | $309.80 | $311.45 (0.53%) | $314.60 | $300.10 | 15.64 M | $69.02 B |
| 04/11/2025 | $281.30 | $299.98 (6.64%) | $304.15 | $276.30 | 21.33 M | $66.48 B |
| 04/10/2025 | $282.50 | $272.34 (-3.6%) | $288.31 | $261.37 | 19.24 M | $60.35 B |
| 04/09/2025 | $242.02 | $296.86 (22.66%) | $302.34 | $241.69 | 38.35 M | $65.79 B |
| 04/08/2025 | $278.15 | $237.95 (-14.45%) | $282.84 | $235.93 | 22.95 M | $52.73 B |
| 04/07/2025 | $260.14 | $268.14 (3.08%) | $297.60 | $252.60 | 28.45 M | $59.42 B |
| 04/04/2025 | $285.02 | $293.61 (3.01%) | $299.14 | $265.30 | 24.85 M | $65.07 B |
| 04/03/2025 | $286.75 | $282.28 (-1.56%) | $299.22 | $276.03 | 18.22 M | $62.56 B |
| 04/02/2025 | $297.86 | $312.54 (4.93%) | $319.47 | $296.98 | 16.29 M | $69.26 B |
| 04/01/2025 | $293.53 | $306.02 (4.26%) | $307.60 | $280.65 | 16.78 M | $67.82 B |
| 03/31/2025 | $281.87 | $288.27 (2.27%) | $294.89 | $272.80 | 14.87 M | $63.88 B |
| 03/28/2025 | $318.38 | $289.41 (-9.1%) | $320.80 | $289.25 | 21.06 M | $64.14 B |
| 03/27/2025 | $322.53 | $324.59 (0.64%) | $333.49 | $318.00 | 13.84 M | $71.93 B |
| 03/26/2025 | $336.50 | $329.31 (-2.14%) | $340.34 | $319.73 | 16.80 M | $72.98 B |
| 03/25/2025 | $333.48 | $341.81 (2.5%) | $343.59 | $329.50 | 15.05 M | $75.75 B |
| 03/24/2025 | $316.14 | $335.72 (6.19%) | $336.77 | $311.36 | 23.10 M | $74.40 B |
| 03/21/2025 | $295.70 | $304.00 (2.81%) | $306.39 | $293.05 | 21.77 M | $67.37 B |
| 03/20/2025 | $298.79 | $302.07 (1.1%) | $309.40 | $293.40 | 15.06 M | $66.94 B |
| 03/19/2025 | $290.30 | $304.23 (4.8%) | $309.08 | $287.12 | 19.38 M | $67.42 B |
| 03/18/2025 | $283.20 | $283.19 (-0%) | $290.99 | $272.50 | 15.40 M | $62.76 B |
| 03/17/2025 | $292.15 | $294.27 (0.73%) | $296.81 | $281.60 | 13.00 M | $65.21 B |
| 03/14/2025 | $273.99 | $297.49 (8.58%) | $298.70 | $272.62 | 23.71 M | $65.93 B |
| 03/13/2025 | $262.00 | $263.26 (0.48%) | $270.40 | $253.76 | 13.80 M | $58.34 B |
| 03/12/2025 | $264.60 | $262.55 (-0.77%) | $269.77 | $248.22 | 14.33 M | $58.18 B |
| 03/11/2025 | $245.00 | $260.59 (6.36%) | $263.10 | $231.51 | 22.08 M | $57.75 B |
| 03/10/2025 | $268.00 | $239.27 (-10.72%) | $272.00 | $231.62 | 31.48 M | $53.02 B |
| 03/07/2025 | $298.15 | $287.18 (-3.68%) | $310.44 | $281.44 | 22.76 M | $63.64 B |
| 03/06/2025 | $298.95 | $304.11 (1.73%) | $320.94 | $292.17 | 25.31 M | $67.39 B |
| 03/05/2025 | $278.31 | $308.55 (10.87%) | $311.28 | $271.77 | 26.20 M | $68.38 B |
| 03/04/2025 | $240.28 | $275.15 (14.51%) | $293.04 | $237.01 | 30.13 M | $60.98 B |
| 03/03/2025 | $293.15 | $250.92 (-14.41%) | $295.10 | $246.10 | 30.58 M | $55.61 B |
| 02/28/2025 | $238.32 | $255.43 (7.18%) | $257.50 | $231.92 | 22.66 M | $56.61 B |
| 02/27/2025 | $267.43 | $240.05 (-10.24%) | $271.46 | $239.48 | 18.52 M | $53.20 B |
| 02/26/2025 | $245.39 | $263.27 (7.29%) | $264.46 | $244.01 | 19.88 M | $58.34 B |
| 02/25/2025 | $268.10 | $250.51 (-6.56%) | $270.29 | $243.70 | 31.38 M | $55.52 B |
| 02/24/2025 | $304.00 | $282.76 (-6.99%) | $304.04 | $276.40 | 17.97 M | $62.66 B |
| 02/21/2025 | $327.93 | $299.69 (-8.61%) | $329.00 | $299.04 | 17.93 M | $66.41 B |
| 02/20/2025 | $323.73 | $323.92 (0.06%) | $327.83 | $314.95 | 12.29 M | $71.78 B |
| 02/19/2025 | $337.30 | $318.67 (-5.52%) | $340.19 | $317.22 | 17.04 M | $70.62 B |
| 02/18/2025 | $337.35 | $333.97 (-1%) | $340.49 | $326.79 | 10.18 M | $74.01 B |
| 02/14/2025 | $325.15 | $337.73 (3.87%) | $344.89 | $323.71 | 13.91 M | $74.84 B |
| 02/13/2025 | $325.50 | $324.92 (-0.18%) | $330.59 | $317.35 | 9.85 M | $72.00 B |
| 02/12/2025 | $315.96 | $326.82 (3.44%) | $331.17 | $314.19 | 9.84 M | $72.43 B |
| 02/11/2025 | $332.98 | $319.46 (-4.06%) | $338.50 | $318.70 | 12.02 M | $70.79 B |
| 02/10/2025 | $333.50 | $334.62 (0.34%) | $340.38 | $328.30 | 10.10 M | $74.15 B |
| 02/07/2025 | $335.00 | $327.56 (-2.22%) | $344.40 | $327.00 | 15.05 M | $72.59 B |
| 02/06/2025 | $338.70 | $325.46 (-3.91%) | $344.50 | $320.71 | 12.80 M | $72.12 B |
| 02/05/2025 | $349.00 | $336.70 (-3.52%) | $352.36 | $333.55 | 10.97 M | $74.62 B |
| 02/04/2025 | $341.20 | $348.31 (2.08%) | $353.79 | $340.45 | 12.49 M | $77.19 B |
| 02/03/2025 | $310.00 | $347.09 (11.96%) | $348.85 | $308.90 | 18.21 M | $76.92 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
