5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
+1.32%
3 MONTH PERFORMANCE
-10.81%
6 MONTH PERFORMANCE
-21.00%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $82.67 | $82.75 (0.1%) | $83.67 | $81.20 | 182.05 K | $45.58 B |
| 12/15/2025 | $85.80 | $82.25 (-4.14%) | $86.00 | $81.71 | 208.64 K | $44.11 B |
| 12/12/2025 | $87.62 | $87.80 (0.21%) | $88.27 | $86.80 | 161.60 K | $48.02 B |
| 12/11/2025 | $86.13 | $88.27 (2.48%) | $88.27 | $86.13 | 198.77 K | $49.88 B |
| 12/10/2025 | $86.89 | $87.59 (0.81%) | $88.00 | $86.10 | 173.71 K | $50.25 B |
| 12/09/2025 | $85.60 | $86.02 (0.49%) | $87.47 | $85.23 | 151.06 K | $51.43 B |
| 12/08/2025 | $85.67 | $85.60 (-0.08%) | $85.95 | $84.00 | 146.44 K | $49.99 B |
| 12/05/2025 | $86.96 | $84.00 (-3.4%) | $86.96 | $83.31 | 182.67 K | $48.71 B |
| 12/04/2025 | $86.15 | $86.98 (0.96%) | $86.99 | $85.65 | 76.12 K | $50.62 B |
| 12/03/2025 | $85.76 | $86.25 (0.57%) | $86.75 | $85.50 | 128.65 K | $51.27 B |
| 12/02/2025 | $84.31 | $85.61 (1.54%) | $87.03 | $84.31 | 217.94 K | $49.35 B |
| 12/01/2025 | $85.09 | $83.64 (-1.7%) | $85.98 | $81.00 | 297.11 K | $46.65 B |
| 11/28/2025 | $83.10 | $87.24 (4.98%) | $87.57 | $83.00 | 321.11 K | $48.22 B |
| 11/26/2025 | $78.65 | $82.46 (4.84%) | $82.82 | $78.65 | 223.60 K | $47.80 B |
| 11/25/2025 | $79.30 | $78.65 (-0.82%) | $79.85 | $78.39 | 197.03 K | $46.86 B |
| 11/24/2025 | $78.49 | $78.90 (0.52%) | $79.62 | $76.26 | 315.02 K | $48.72 B |
| 11/21/2025 | $74.41 | $76.45 (2.74%) | $77.50 | $74.30 | 312.23 K | $46.40 B |
| 11/20/2025 | $76.39 | $75.60 (-1.03%) | $77.97 | $74.61 | 372.70 K | $48.20 B |
| 11/19/2025 | $80.55 | $76.33 (-5.24%) | $80.56 | $73.08 | 526.03 K | $50.75 B |
| 11/18/2025 | $78.54 | $80.78 (2.85%) | $82.00 | $78.50 | 286.17 K | $56.28 B |
| 11/17/2025 | $81.69 | $79.45 (-2.74%) | $82.32 | $78.55 | 388.82 K | $53.18 B |
| 11/14/2025 | $79.99 | $81.67 (2.1%) | $81.69 | $78.50 | 482.20 K | $54.36 B |
| 11/13/2025 | $85.50 | $80.86 (-5.43%) | $86.70 | $80.31 | 450.71 K | $56.75 B |
| 11/12/2025 | $86.25 | $84.25 (-2.32%) | $86.85 | $83.12 | 241.67 K | $61.13 B |
| 11/11/2025 | $87.88 | $86.04 (-2.09%) | $87.88 | $85.71 | 122.30 K | $62.96 B |
| 11/10/2025 | $88.50 | $87.88 (-0.7%) | $88.79 | $87.00 | 216.71 K | $65.01 B |
| 11/07/2025 | $86.81 | $88.10 (1.49%) | $88.44 | $83.75 | 379.05 K | $65.84 B |
| 11/06/2025 | $88.12 | $87.27 (-0.96%) | $88.23 | $87.02 | 203.01 K | $64.55 B |
| 11/05/2025 | $87.78 | $88.00 (0.25%) | $88.10 | $87.15 | 233.92 K | $69.40 B |
| 11/04/2025 | $87.20 | $86.87 (-0.38%) | $88.00 | $86.87 | 230.75 K | $67.22 B |
| 11/03/2025 | $86.55 | $88.60 (2.37%) | $88.74 | $84.00 | 241.01 K | $72.03 B |
| 10/31/2025 | $85.50 | $86.00 (0.58%) | $86.81 | $85.49 | 271.32 K | $73.35 B |
| 10/30/2025 | $86.31 | $83.20 (-3.6%) | $86.70 | $83.20 | 309.30 K | $69.28 B |
| 10/29/2025 | $87.70 | $86.00 (-1.94%) | $88.00 | $85.88 | 192.25 K | $74.94 B |
| 10/28/2025 | $89.40 | $87.70 (-1.9%) | $89.50 | $87.04 | 142.64 K | $77.46 B |
| 10/27/2025 | $89.13 | $88.70 (-0.48%) | $89.44 | $87.18 | 222.70 K | $80.45 B |
| 10/24/2025 | $88.75 | $87.70 (-1.18%) | $88.79 | $87.70 | 160.01 K | $76.87 B |
| 10/23/2025 | $88.25 | $88.40 (0.17%) | $88.40 | $87.59 | 166.10 K | $75.76 B |
| 10/22/2025 | $88.50 | $87.98 (-0.59%) | $88.70 | $87.59 | 139.60 K | $74.67 B |
| 10/21/2025 | $89.00 | $88.38 (-0.7%) | $90.00 | $88.35 | 233.36 K | $80.28 B |
| 10/20/2025 | $89.65 | $88.50 (-1.28%) | $90.72 | $88.26 | 222.26 K | $78.87 B |
| 10/17/2025 | $86.89 | $87.62 (0.84%) | $87.80 | $86.00 | 281.32 K | $77.08 B |
| 10/16/2025 | $90.50 | $87.81 (-2.97%) | $91.06 | $87.44 | 252.80 K | $75.48 B |
| 10/15/2025 | $91.40 | $89.77 (-1.78%) | $92.50 | $89.20 | 159.74 K | $78.91 B |
| 10/14/2025 | $91.66 | $90.19 (-1.6%) | $91.66 | $90.15 | 256.53 K | $79.95 B |
| 10/13/2025 | $92.89 | $92.31 (-0.62%) | $93.80 | $91.72 | 234.92 K | $83.89 B |
| 10/10/2025 | $94.21 | $92.03 (-2.31%) | $94.25 | $91.11 | 255.84 K | $81.05 B |
| 10/09/2025 | $95.04 | $94.07 (-1.02%) | $95.15 | $94.07 | 137.73 K | $85.17 B |
| 10/08/2025 | $96.50 | $95.37 (-1.17%) | $98.00 | $95.00 | 133.02 K | $87.96 B |
| 10/07/2025 | $98.61 | $96.20 (-2.44%) | $98.90 | $96.05 | 168.93 K | $87.32 B |
| 10/06/2025 | $100.00 | $98.94 (-1.06%) | $100.25 | $98.12 | 255.28 K | $95.65 B |
| 10/03/2025 | $98.24 | $98.86 (0.63%) | $99.23 | $98.00 | 150.80 K | $93.50 B |
| 10/02/2025 | $96.32 | $97.14 (0.85%) | $98.22 | $95.85 | 161.99 K | $93.69 B |
| 10/01/2025 | $91.50 | $94.21 (2.96%) | $94.33 | $90.70 | 167.76 K | $89.99 B |
| 09/30/2025 | $91.50 | $91.70 (0.22%) | $91.74 | $90.51 | 269.12 K | $85.68 B |
| 09/29/2025 | $89.45 | $90.80 (1.51%) | $91.68 | $89.45 | 175.80 K | $86.80 B |
| 09/26/2025 | $90.84 | $88.03 (-3.09%) | $91.24 | $88.00 | 485.62 K | $82.18 B |
| 09/25/2025 | $92.26 | $90.16 (-2.28%) | $92.47 | $90.00 | 373.64 K | $79.96 B |
| 09/24/2025 | $93.85 | $93.00 (-0.91%) | $95.00 | $93.00 | 146.73 K | $85.97 B |
| 09/23/2025 | $93.95 | $94.25 (0.32%) | $95.00 | $93.30 | 204.88 K | $87.16 B |
| 09/22/2025 | $93.50 | $93.51 (0.01%) | $94.07 | $92.65 | 157.74 K | $89.33 B |
| 09/19/2025 | $93.21 | $93.88 (0.72%) | $94.36 | $93.16 | 143.63 K | $91.67 B |
| 09/18/2025 | $91.99 | $93.84 (2.01%) | $94.35 | $91.64 | 161.80 K | $92.83 B |
| 09/17/2025 | $92.34 | $91.27 (-1.16%) | $93.00 | $91.02 | 197.63 K | $87.67 B |
| 09/16/2025 | $92.81 | $92.78 (-0.03%) | $93.00 | $92.22 | 134.34 K | $89.10 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.