5 DAY PERFORMANCE
+8.22%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+37.59%
6 MONTH PERFORMANCE
+6.57%
YEAR-TO-DATE PERFORMANCE
+39.49%
1 YEAR PERFORMANCE
+215.20%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $400.87 | $403.99 (0.78%) | $414.60 | $400.40 | 10.01 M | $103.61 B |
| 07/02/2025 | $383.34 | $402.28 (4.94%) | $405.30 | $379.88 | 17.45 M | $103.17 B |
| 07/01/2025 | $395.70 | $373.30 (-5.66%) | $397.87 | $372.91 | 17.29 M | $95.74 B |
| 06/30/2025 | $389.78 | $404.23 (3.71%) | $407.39 | $384.25 | 13.75 M | $103.67 B |
| 06/27/2025 | $385.23 | $383.88 (-0.35%) | $397.99 | $383.41 | 18.69 M | $98.45 B |
| 06/26/2025 | $386.35 | $386.44 (0.02%) | $392.67 | $384.15 | 10.20 M | $99.11 B |
| 06/25/2025 | $384.83 | $388.67 (1%) | $389.49 | $379.31 | 10.61 M | $99.68 B |
| 06/24/2025 | $373.68 | $377.02 (0.89%) | $384.36 | $371.00 | 10.17 M | $96.70 B |
| 06/23/2025 | $362.48 | $367.18 (1.3%) | $370.30 | $358.80 | 10.61 M | $94.17 B |
| 06/20/2025 | $372.75 | $369.70 (-0.82%) | $376.10 | $365.11 | 12.82 M | $94.82 B |
| 06/18/2025 | $371.43 | $369.03 (-0.65%) | $374.91 | $367.42 | 9.20 M | $94.65 B |
| 06/17/2025 | $375.26 | $375.18 (-0.02%) | $378.48 | $367.00 | 11.22 M | $96.22 B |
| 06/16/2025 | $387.61 | $382.25 (-1.38%) | $388.15 | $377.40 | 8.11 M | $98.04 B |
| 06/13/2025 | $375.23 | $382.87 (2.04%) | $383.56 | $370.62 | 9.38 M | $98.20 B |
| 06/12/2025 | $378.40 | $379.76 (0.36%) | $391.22 | $373.98 | 9.42 M | $97.40 B |
| 06/11/2025 | $391.23 | $387.11 (-1.05%) | $392.77 | $380.50 | 6.81 M | $99.28 B |
| 06/10/2025 | $393.24 | $391.18 (-0.52%) | $394.00 | $383.60 | 7.07 M | $100.33 B |
| 06/09/2025 | $380.68 | $392.12 (3.01%) | $394.79 | $377.60 | 10.92 M | $100.57 B |
| 06/06/2025 | $377.40 | $374.47 (-0.78%) | $380.60 | $369.71 | 9.38 M | $96.04 B |
| 06/05/2025 | $383.85 | $368.79 (-3.92%) | $385.38 | $364.30 | 11.96 M | $94.58 B |
| 06/04/2025 | $385.80 | $378.10 (-2%) | $386.12 | $375.66 | 8.47 M | $96.97 B |
| 06/03/2025 | $379.40 | $387.43 (2.12%) | $391.01 | $371.37 | 11.35 M | $99.37 B |
| 06/02/2025 | $367.89 | $372.27 (1.19%) | $378.43 | $367.02 | 8.10 M | $95.48 B |
| 05/30/2025 | $369.00 | $369.06 (0.02%) | $372.56 | $359.16 | 12.56 M | $94.65 B |
| 05/29/2025 | $370.79 | $370.63 (-0.04%) | $373.86 | $362.74 | 10.22 M | $95.06 B |
| 05/28/2025 | $368.53 | $364.25 (-1.16%) | $370.65 | $358.50 | 9.94 M | $93.42 B |
| 05/27/2025 | $381.12 | $372.20 (-2.34%) | $381.30 | $364.18 | 14.12 M | $95.46 B |
| 05/23/2025 | $391.51 | $369.51 (-5.62%) | $392.19 | $367.31 | 21.45 M | $94.77 B |
| 05/22/2025 | $413.20 | $399.46 (-3.33%) | $426.32 | $398.91 | 16.51 M | $102.45 B |
| 05/21/2025 | $415.92 | $402.69 (-3.18%) | $423.34 | $395.53 | 18.70 M | $103.28 B |
| 05/20/2025 | $413.50 | $416.92 (0.83%) | $417.85 | $406.10 | 11.53 M | $106.93 B |
| 05/19/2025 | $392.81 | $413.42 (5.25%) | $414.59 | $392.62 | 12.82 M | $106.03 B |
| 05/16/2025 | $399.00 | $399.80 (0.2%) | $406.90 | $389.01 | 12.46 M | $102.54 B |
| 05/15/2025 | $411.70 | $397.03 (-3.56%) | $415.36 | $394.14 | 14.67 M | $101.83 B |
| 05/14/2025 | $420.40 | $416.75 (-0.87%) | $425.94 | $410.41 | 10.72 M | $106.89 B |
| 05/13/2025 | $412.55 | $421.61 (2.2%) | $422.55 | $404.12 | 12.93 M | $108.13 B |
| 05/12/2025 | $420.92 | $404.90 (-3.81%) | $422.04 | $400.83 | 16.25 M | $103.85 B |
| 05/09/2025 | $420.00 | $416.03 (-0.95%) | $430.35 | $406.22 | 17.16 M | $106.70 B |
| 05/08/2025 | $408.17 | $414.38 (1.52%) | $423.11 | $404.50 | 22.14 M | $106.28 B |
| 05/07/2025 | $393.80 | $392.48 (-0.34%) | $396.35 | $388.26 | 10.61 M | $100.66 B |
| 05/06/2025 | $378.56 | $385.60 (1.86%) | $387.86 | $377.77 | 9.70 M | $98.90 B |
| 05/05/2025 | $383.33 | $386.53 (0.83%) | $391.93 | $374.20 | 14.42 M | $99.13 B |
| 05/02/2025 | $393.88 | $394.37 (0.12%) | $401.70 | $387.51 | 15.95 M | $101.15 B |
| 05/01/2025 | $392.29 | $381.60 (-2.73%) | $403.90 | $381.03 | 16.94 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 | $94.56 B |
| 04/24/2025 | $344.97 | $350.34 (1.56%) | $351.03 | $343.24 | 10.78 M | $89.85 B |
| 04/23/2025 | $354.70 | $345.73 (-2.53%) | $355.83 | $339.00 | 16.69 M | $88.67 B |
| 04/22/2025 | $328.71 | $343.03 (4.36%) | $348.96 | $327.01 | 24.04 M | $87.98 B |
| 04/21/2025 | $324.99 | $317.76 (-2.22%) | $330.99 | $309.00 | 16.05 M | $81.50 B |
| 04/17/2025 | $313.89 | $317.20 (1.05%) | $320.00 | $306.00 | 13.51 M | $81.35 B |
| 04/16/2025 | $306.06 | $311.66 (1.83%) | $318.60 | $304.00 | 12.85 M | $79.93 B |
| 04/15/2025 | $312.22 | $310.72 (-0.48%) | $319.75 | $306.81 | 11.22 M | $79.69 B |
| 04/14/2025 | $309.80 | $311.45 (0.53%) | $314.60 | $300.10 | 15.64 M | $79.88 B |
| 04/11/2025 | $281.30 | $299.98 (6.64%) | $304.15 | $276.30 | 21.33 M | $76.94 B |
| 04/10/2025 | $282.50 | $272.34 (-3.6%) | $288.31 | $261.37 | 19.24 M | $69.85 B |
| 04/09/2025 | $242.02 | $296.86 (22.66%) | $302.34 | $241.69 | 38.35 M | $76.14 B |
| 04/08/2025 | $278.15 | $237.95 (-14.45%) | $282.84 | $235.93 | 22.95 M | $61.03 B |
| 04/07/2025 | $260.14 | $268.14 (3.08%) | $297.60 | $252.60 | 28.45 M | $68.77 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.
