-
5 DAY PERFORMANCE
+6.07% -
1 MONTH PERFORMANCE
+44.42% -
3 MONTH PERFORMANCE
+43.39% -
6 MONTH PERFORMANCE
+19.55% -
YEAR-TO-DATE PERFORMANCE
+196.42% -
1 YEAR PERFORMANCE
+449.84%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $191.89 | $187.09 (-2.5%) | $192.20 | $181.25 | 8.22 M | $33.31 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 |
| 08/22/2024 | $141.39 | $133.81 (-5.36%) | $141.78 | $133.69 | 7.96 M | $23.90 B |
| 08/21/2024 | $134.34 | $141.42 (5.27%) | $142.58 | $132.87 | 11.77 M | $25.26 B |
| 08/20/2024 | $139.74 | $133.69 (-4.33%) | $141.36 | $130.63 | 11.27 M | $23.88 B |
| 08/19/2024 | $133.70 | $135.35 (1.23%) | $137.44 | $131.16 | 6.60 M | $24.17 B |
| 08/16/2024 | $133.25 | $133.04 (-0.16%) | $136.32 | $126.59 | 11.36 M | $23.76 B |
| 08/15/2024 | $132.70 | $131.93 (-0.58%) | $139.00 | $130.73 | 10.86 M | $23.56 B |
| 08/14/2024 | $136.37 | $130.37 (-4.4%) | $137.40 | $129.33 | 8.54 M | $23.29 B |
| 08/13/2024 | $132.28 | $135.38 (2.34%) | $140.00 | $130.26 | 8.12 M | $24.18 B |
| 08/12/2024 | $133.49 | $131.46 (-1.52%) | $139.21 | $129.22 | 6.93 M | $23.48 B |
| 08/09/2024 | $135.89 | $135.37 (-0.38%) | $136.69 | $129.55 | 7.33 M | $24.18 B |
| 08/08/2024 | $130.23 | $135.99 (4.42%) | $136.76 | $128.06 | 10.38 M | $24.29 B |
| 08/07/2024 | $140.88 | $124.69 (-11.49%) | $142.16 | $124.01 | 10.93 M | $22.27 B |
| 08/06/2024 | $132.60 | $136.92 (3.26%) | $139.49 | $126.22 | 12.26 M | $24.46 B |
| 08/05/2024 | $105.17 | $130.90 (24.47%) | $135.43 | $102.40 | 22.68 M | $23.38 B |
| 08/02/2024 | $148.58 | $144.80 (-2.54%) | $159.14 | $141.71 | 14.13 M | $25.86 B |
| 08/01/2024 | $161.50 | $151.18 (-6.39%) | $163.44 | $148.20 | 11.93 M | $27.00 B |
| 07/31/2024 | $164.60 | $161.44 (-1.92%) | $168.50 | $160.86 | 7.53 M | $28.83 B |
| 07/30/2024 | $168.80 | $160.41 (-4.97%) | $169.50 | $159.25 | 9.16 M | $28.65 B |
| 07/29/2024 | $182.00 | $168.49 (-7.42%) | $183.70 | $167.13 | 12.80 M | $30.09 B |
| 07/26/2024 | $170.00 | $175.27 (3.1%) | $177.70 | $168.60 | 14.14 M | $31.30 B |
| 07/25/2024 | $161.65 | $160.65 (-0.62%) | $167.79 | $150.77 | 14.77 M | $28.69 B |
| 07/24/2024 | $175.00 | $167.27 (-4.42%) | $176.95 | $166.70 | 13.77 M | $29.88 B |
| 07/23/2024 | $176.40 | $172.18 (-2.39%) | $179.80 | $171.50 | 10.75 M | $30.75 B |
| 07/22/2024 | $178.40 | $180.01 (0.9%) | $181.07 | $173.61 | 15.39 M | $32.15 B |
| 07/19/2024 | $157.34 | $177.85 (13.04%) | $178.50 | $156.50 | 20.46 M | $31.77 B |
| 07/18/2024 | $163.39 | $155.52 (-4.82%) | $163.70 | $151.63 | 10.24 M | $27.78 B |
| 07/17/2024 | $161.10 | $159.00 (-1.3%) | $167.41 | $153.00 | 17.21 M | $28.40 B |
| 07/16/2024 | $161.50 | $166.43 (3.05%) | $167.58 | $157.64 | 15.81 M | $29.73 B |
| 07/15/2024 | $152.40 | $161.13 (5.73%) | $163.90 | $149.24 | 24.67 M | $28.78 B |
| 07/12/2024 | $133.92 | $139.68 (4.3%) | $143.54 | $132.42 | 10.64 M | $24.95 B |
| 07/11/2024 | $139.60 | $135.86 (-2.68%) | $143.20 | $132.92 | 13.55 M | $24.27 B |
| 07/10/2024 | $131.97 | $130.57 (-1.06%) | $134.50 | $129.60 | 6.39 M | $23.32 B |