MicroStrategy Incorporated (MSTR) Historical Stock Data
178.99 ↓7.02 (-3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTR is down -1.24% a day on average. There have been 9 days where MicroStrategy Incorporated closed green and 21 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 183.10 | 178.99 | ↓$4.11 (-2.24%) | 176.30 | 185.39 | 19.66M |
| 2025-12-04 | 186.02 | 186.01 | ↓$0.01 (-0.01%) | 182.35 | 191.00 | 16.19M |
| 2025-12-03 | 183.26 | 188.39 | ↑$5.13 (2.80%) | 178.00 | 190.44 | 25.97M |
| 2025-12-02 | 177.75 | 181.33 | ↑$3.58 (2.01%) | 176.89 | 188.37 | 31.11M |
| 2025-12-01 | 168.25 | 171.42 | ↑$3.17 (1.88%) | 155.61 | 172.18 | 42.36M |
| 2025-11-28 | 182.95 | 177.18 | ↓$5.76 (-3.15%) | 175.05 | 187.28 | 11.14M |
| 2025-11-26 | 173.60 | 175.64 | ↑$2.04 (1.18%) | 169.70 | 180.63 | 19.85M |
| 2025-11-25 | 173.69 | 172.19 | ↓$1.50 (-0.86%) | 166.78 | 176.76 | 19.09M |
| 2025-11-24 | 171.63 | 179.04 | ↑$7.41 (4.32%) | 166.01 | 179.78 | 22.59M |
| 2025-11-21 | 172.74 | 170.50 | ↓$2.24 (-1.30%) | 166.32 | 181.19 | 29.33M |
| 2025-11-20 | 192.38 | 177.13 | ↓$15.25 (-7.93%) | 171.48 | 193.42 | 27.35M |
| 2025-11-19 | 202.50 | 186.50 | ↓$16.00 (-7.90%) | 181.73 | 203.95 | 27.62M |
| 2025-11-18 | 196.50 | 206.80 | ↑$10.30 (5.24%) | 196.00 | 213.81 | 21.79M |
| 2025-11-17 | 197.03 | 195.70 | ↓$1.33 (-0.67%) | 189.53 | 204.15 | 18.51M |
| 2025-11-14 | 200.58 | 199.25 | ↓$1.33 (-0.66%) | 194.56 | 208.84 | 22.92M |
| 2025-11-13 | 223.80 | 207.99 | ↓$15.81 (-7.06%) | 207.03 | 226.00 | 15.92M |
| 2025-11-12 | 233.90 | 224.79 | ↓$9.11 (-3.89%) | 219.80 | 234.84 | 10.46M |
| 2025-11-11 | 236.46 | 231.20 | ↓$5.26 (-2.22%) | 230.90 | 239.24 | 7.67M |
| 2025-11-10 | 249.68 | 238.97 | ↓$10.71 (-4.29%) | 234.60 | 249.96 | 9.28M |
| 2025-11-07 | 222.66 | 242.05 | ↑$19.39 (8.71%) | 219.68 | 243.37 | 16.72M |
| 2025-11-06 | 252.14 | 237.79 | ↓$14.35 (-5.69%) | 235.03 | 252.34 | 14.11M |
| 2025-11-05 | 250.20 | 254.73 | ↑$4.53 (1.81%) | 247.02 | 255.36 | 9.35M |
| 2025-11-04 | 255.01 | 246.99 | ↓$8.02 (-3.14%) | 245.87 | 258.21 | 15.21M |
| 2025-11-03 | 264.17 | 264.67 | ↑$0.50 (0.19%) | 259.85 | 270.36 | 11.01M |
| 2025-10-31 | 269.95 | 269.51 | ↓$0.44 (-0.16%) | 263.00 | 276.32 | 14.03M |
| 2025-10-30 | 269.99 | 254.57 | ↓$15.42 (-5.71%) | 254.00 | 271.37 | 14.86M |
| 2025-10-29 | 284.00 | 275.36 | ↓$8.64 (-3.04%) | 274.00 | 286.18 | 9.71M |
| 2025-10-28 | 294.91 | 284.64 | ↓$10.27 (-3.48%) | 284.25 | 297.20 | 7.90M |
| 2025-10-27 | 299.44 | 295.63 | ↓$3.81 (-1.27%) | 293.00 | 299.68 | 7.46M |
| 2025-10-24 | 290.59 | 289.08 | ↓$1.51 (-0.52%) | 286.11 | 292.15 | 7.84M |
Create an account or log in to view more rows.
$MSTR we back
$MSTR just fucking go already jeesh
$MSTR flow comin
$MSTR Yolo
$MSTR we finna be at the top yo
$MSTR come back next earning
$MSTR might see a whole 1% green
$MSTR I love you!
$MSTR let's gooooooo
$MSTR we back