5 DAY PERFORMANCE
-15.33%
1 MONTH PERFORMANCE
+13.30%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
+71.65%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
+69.78%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/31/2025 | $340.11 | $334.79 (-1.56%) | $352.71 | $332.00 | 15.57 M | $66.05 B |
| 01/30/2025 | $345.83 | $340.09 (-1.66%) | $356.11 | $338.52 | 12.61 M | $67.09 B |
| 01/29/2025 | $338.20 | $341.25 (0.9%) | $343.63 | $329.33 | 11.72 M | $67.32 B |
| 01/28/2025 | $344.68 | $335.93 (-2.54%) | $348.92 | $333.09 | 11.46 M | $66.27 B |
| 01/27/2025 | $340.50 | $347.92 (2.18%) | $356.88 | $322.30 | 21.22 M | $68.64 B |
| 01/24/2025 | $377.67 | $353.67 (-6.35%) | $378.11 | $351.00 | 22.94 M | $69.77 B |
| 01/23/2025 | $371.75 | $373.12 (0.37%) | $390.20 | $370.70 | 23.31 M | $73.61 B |
| 01/22/2025 | $384.91 | $377.31 (-1.97%) | $390.35 | $371.05 | 16.00 M | $74.43 B |
| 01/21/2025 | $395.46 | $389.10 (-1.61%) | $404.42 | $367.76 | 26.22 M | $76.76 B |
| 01/17/2025 | $383.28 | $396.50 (3.45%) | $398.68 | $380.15 | 24.34 M | $78.22 B |
| 01/16/2025 | $357.89 | $367.00 (2.55%) | $370.26 | $345.80 | 14.83 M | $72.40 B |
| 01/15/2025 | $357.81 | $360.62 (0.79%) | $368.42 | $353.01 | 19.94 M | $71.14 B |
| 01/14/2025 | $343.00 | $342.17 (-0.24%) | $354.90 | $331.30 | 17.89 M | $67.50 B |
| 01/13/2025 | $309.95 | $328.40 (5.95%) | $329.60 | $303.80 | 15.91 M | $64.78 B |
| 01/10/2025 | $330.31 | $327.91 (-0.73%) | $337.00 | $317.91 | 16.48 M | $64.69 B |
| 01/08/2025 | $335.25 | $331.70 (-1.06%) | $344.39 | $317.22 | 18.27 M | $65.44 B |
| 01/07/2025 | $366.47 | $341.43 (-6.83%) | $371.28 | $335.30 | 24.74 M | $67.35 B |
| 01/06/2025 | $349.85 | $379.09 (8.36%) | $383.02 | $335.50 | 26.71 M | $74.78 B |
| 01/03/2025 | $303.00 | $339.66 (12.1%) | $343.40 | $301.77 | 25.04 M | $67.01 B |
| 01/02/2025 | $300.11 | $300.01 (-0.03%) | $310.80 | $292.32 | 17.93 M | $59.18 B |
| 12/31/2024 | $316.96 | $289.62 (-8.63%) | $317.91 | $285.01 | 22.49 M | $57.13 B |
| 12/30/2024 | $319.40 | $302.96 (-5.15%) | $320.01 | $301.75 | 25.77 M | $59.77 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.
