-
5 DAY PERFORMANCE
+9.46% -
1 MONTH PERFORMANCE
+96.87% -
3 MONTH PERFORMANCE
+180.78% -
6 MONTH PERFORMANCE
+172.78% -
YEAR-TO-DATE PERFORMANCE
+566.88% -
1 YEAR PERFORMANCE
+729.30%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $403.60 | $421.88 (4.53%) | $453.00 | $393.10 | 54.85 M | $83.23 B |
| 11/21/2024 | $535.63 | $397.28 (-25.83%) | $543.00 | $371.84 | 100.44 M | $78.37 B |
| 11/20/2024 | $463.40 | $473.83 (2.25%) | $504.83 | $457.30 | 70.21 M | $93.47 B |
| 11/19/2024 | $389.50 | $430.54 (10.54%) | $449.00 | $381.00 | 50.95 M | $84.93 B |
| 11/18/2024 | $345.42 | $384.79 (11.4%) | $388.49 | $339.38 | 32.75 M | $75.91 B |
| 11/15/2024 | $336.60 | $340.65 (1.2%) | $349.94 | $324.10 | 25.84 M | $67.20 B |
| 11/14/2024 | $341.77 | $327.67 (-4.13%) | $348.00 | $318.62 | 26.61 M | $64.64 B |
| 11/13/2024 | $366.98 | $328.38 (-10.52%) | $383.40 | $321.70 | 46.24 M | $64.78 B |
| 11/12/2024 | $334.77 | $356.59 (6.52%) | $360.89 | $325.50 | 39.71 M | $70.35 B |
| 11/11/2024 | $297.00 | $340.00 (14.48%) | $351.73 | $293.30 | 47.32 M | $67.07 B |
| 11/08/2024 | $275.58 | $270.42 (-1.87%) | $279.38 | $262.60 | 18.76 M | $53.35 B |
| 11/07/2024 | $256.80 | $270.81 (5.46%) | $280.80 | $252.70 | 23.93 M | $53.42 B |
| 11/06/2024 | $260.00 | $257.81 (-0.84%) | $261.20 | $242.69 | 26.27 M | $50.86 B |
| 11/05/2024 | $233.34 | $227.80 (-2.37%) | $243.46 | $225.43 | 17.99 M | $44.94 B |
| 11/04/2024 | $226.97 | $222.99 (-1.75%) | $231.68 | $220.82 | 13.44 M | $43.99 B |
| 11/01/2024 | $245.33 | $229.71 (-6.37%) | $255.75 | $225.93 | 26.26 M | $45.32 B |
| 10/31/2024 | $251.12 | $244.50 (-2.64%) | $252.88 | $237.00 | 21.95 M | $48.23 B |
| 10/30/2024 | $246.50 | $247.31 (0.33%) | $255.80 | $239.00 | 20.59 M | $48.79 B |
| 10/29/2024 | $264.25 | $258.24 (-2.27%) | $267.89 | $251.24 | 25.96 M | $50.94 B |
| 10/28/2024 | $244.64 | $255.34 (4.37%) | $259.50 | $242.77 | 23.18 M | $50.37 B |
| 10/25/2024 | $236.39 | $234.34 (-0.87%) | $245.57 | $227.75 | 25.09 M | $41.86 B |
| 10/24/2024 | $220.09 | $235.89 (7.18%) | $236.29 | $218.25 | 23.22 M | $42.13 B |
| 10/23/2024 | $215.08 | $213.95 (-0.53%) | $222.85 | $204.91 | 17.03 M | $38.21 B |
| 10/22/2024 | $216.21 | $219.70 (1.61%) | $221.40 | $212.08 | 13.76 M | $39.24 B |
| 10/21/2024 | $214.49 | $219.05 (2.13%) | $223.15 | $208.45 | 18.03 M | $39.12 B |
| 10/18/2024 | $197.59 | $215.86 (9.25%) | $218.65 | $197.10 | 22.81 M | $38.55 B |
| 10/17/2024 | $192.80 | $193.42 (0.32%) | $198.88 | $185.81 | 11.41 M | $34.55 B |
| 10/16/2024 | $199.90 | $194.09 (-2.91%) | $200.62 | $191.96 | 12.43 M | $34.67 B |
| 10/15/2024 | $206.73 | $194.31 (-6.01%) | $211.16 | $189.70 | 23.11 M | $34.71 B |
| 10/14/2024 | $224.48 | $201.67 (-10.16%) | $227.15 | $201.43 | 31.74 M | $36.02 B |
| 10/11/2024 | $188.50 | $212.59 (12.78%) | $212.81 | $187.41 | 29.93 M | $37.97 B |
| 10/10/2024 | $191.89 | $183.34 (-4.46%) | $192.20 | $178.00 | 15.94 M | $32.75 B |
| 10/09/2024 | $189.77 | $188.91 (-0.45%) | $198.39 | $185.25 | 13.45 M | $33.74 B |
| 10/08/2024 | $186.10 | $192.20 (3.28%) | $198.49 | $184.45 | 20.98 M | $34.33 B |
| 10/07/2024 | $179.71 | $186.09 (3.55%) | $191.99 | $178.80 | 19.83 M | $33.24 B |
| 10/04/2024 | $166.72 | $176.51 (5.87%) | $176.55 | $163.97 | 14.07 M | $31.53 B |
| 10/03/2024 | $163.39 | $163.41 (0.01%) | $165.86 | $157.82 | 8.81 M | $29.19 B |
| 10/02/2024 | $160.51 | $164.64 (2.57%) | $173.88 | $159.16 | 12.56 M | $29.41 B |
| 10/01/2024 | $168.52 | $162.69 (-3.46%) | $169.43 | $157.02 | 14.10 M | $29.06 B |
| 09/30/2024 | $168.63 | $168.60 (-0.02%) | $175.51 | $167.31 | 13.44 M | $30.11 B |
| 09/27/2024 | $170.48 | $176.22 (3.37%) | $179.60 | $168.31 | 17.32 M | $31.47 B |
| 09/26/2024 | $157.63 | $165.98 (5.3%) | $167.51 | $156.38 | 17.07 M | $29.65 B |
| 09/25/2024 | $152.30 | $151.94 (-0.24%) | $157.88 | $151.50 | 7.84 M | $27.14 B |
| 09/24/2024 | $150.16 | $153.88 (2.48%) | $154.33 | $146.71 | 9.37 M | $27.48 B |
| 09/23/2024 | $147.48 | $149.97 (1.69%) | $151.59 | $145.01 | 10.09 M | $26.79 B |
| 09/20/2024 | $144.39 | $144.78 (0.27%) | $148.03 | $141.64 | 12.33 M | $25.86 B |
| 09/19/2024 | $140.45 | $144.66 (3%) | $148.96 | $139.62 | 20.18 M | $25.84 B |
| 09/18/2024 | $130.44 | $132.67 (1.71%) | $139.49 | $128.51 | 16.35 M | $23.70 B |
| 09/17/2024 | $138.37 | $131.27 (-5.13%) | $140.16 | $128.82 | 21.04 M | $23.45 B |
| 09/16/2024 | $137.02 | $134.53 (-1.82%) | $137.88 | $132.67 | 8.77 M | $24.03 B |
| 09/13/2024 | $131.10 | $141.47 (7.91%) | $143.00 | $129.84 | 12.24 M | $25.27 B |
| 09/12/2024 | $129.00 | $130.77 (1.37%) | $134.10 | $127.27 | 6.05 M | $23.36 B |
| 09/11/2024 | $124.81 | $129.28 (3.58%) | $131.00 | $121.30 | 8.73 M | $23.09 B |
| 09/10/2024 | $123.00 | $129.64 (5.4%) | $129.82 | $121.55 | 7.74 M | $23.16 B |
| 09/09/2024 | $118.93 | $124.82 (4.95%) | $125.23 | $117.50 | 9.77 M | $22.29 B |
| 09/06/2024 | $122.93 | $114.30 (-7.02%) | $124.69 | $113.69 | 8.80 M | $20.42 B |
| 09/05/2024 | $122.35 | $119.57 (-2.27%) | $126.83 | $119.43 | 6.07 M | $21.36 B |
| 09/04/2024 | $120.25 | $124.85 (3.83%) | $125.98 | $117.94 | 8.19 M | $22.30 B |
| 09/03/2024 | $132.00 | $122.32 (-7.33%) | $132.73 | $122.19 | 8.26 M | $21.85 B |
| 08/30/2024 | $134.00 | $132.42 (-1.18%) | $135.25 | $128.30 | 7.80 M | $23.65 B |
| 08/29/2024 | $137.00 | $132.56 (-3.24%) | $139.43 | $131.00 | 8.43 M | $23.68 B |
| 08/28/2024 | $138.16 | $132.09 (-4.39%) | $138.40 | $130.73 | 8.86 M | $23.59 B |
| 08/27/2024 | $144.48 | $140.01 (-3.09%) | $145.24 | $138.19 | 10.94 M | $25.01 B |
| 08/26/2024 | $148.12 | $146.90 (-0.82%) | $152.35 | $146.60 | 10.42 M | $26.24 B |
| 08/23/2024 | $137.40 | $150.01 (9.18%) | $151.81 | $135.51 | 17.79 M | $26.79 B |