MicroStrategy Incorporated (MSTR) Historical Stock Data
193.01 ↓11.36 (-5.56%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, MSTR is down -2.41% a day on average. There have been 11 days where MicroStrategy Incorporated closed green and 19 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 200.60 | 193.01 | ↓$7.59 (-3.78%) | 184.52 | 201.17 | 799.01K |
| 2022-05-23 | 211.64 | 204.37 | ↓$7.27 (-3.44%) | 198.50 | 215.00 | 892.35K |
| 2022-05-20 | 214.52 | 202.75 | ↓$11.77 (-5.49%) | 189.30 | 219.49 | 0.91M |
| 2022-05-19 | 204.79 | 210.77 | ↑$5.98 (2.92%) | 198.05 | 220.32 | 799.97K |
| 2022-05-18 | 216.88 | 197.44 | ↓$19.44 (-8.96%) | 195.54 | 223.88 | 0.98M |
| 2022-05-17 | 210.00 | 224.87 | ↑$14.87 (7.08%) | 205.04 | 225.96 | 1M |
| 2022-05-16 | 200.00 | 201.51 | ↑$1.51 (0.75%) | 193.01 | 208.11 | 1.01M |
| 2022-05-13 | 202.06 | 204.57 | ↑$2.51 (1.24%) | 193.30 | 219.99 | 2.51M |
| 2022-05-12 | 153.19 | 171.18 | ↑$17.99 (11.74%) | 134.12 | 204.71 | 4.66M |
| 2022-05-11 | 200.00 | 168.20 | ↓$31.80 (-15.90%) | 165.00 | 217.73 | 3.12M |
| 2022-05-10 | 239.59 | 225.52 | ↓$14.07 (-5.87%) | 208.37 | 249.52 | 1.70M |
| 2022-05-09 | 271.25 | 219.05 | ↓$52.20 (-19.24%) | 214.12 | 271.25 | 1.92M |
| 2022-05-06 | 309.06 | 294.24 | ↓$14.82 (-4.80%) | 282.93 | 310.00 | 1.21M |
| 2022-05-05 | 356.62 | 314.52 | ↓$42.10 (-11.81%) | 305.60 | 357.34 | 834.97K |
| 2022-05-04 | 350.01 | 366.44 | ↑$16.43 (4.69%) | 325.25 | 368.62 | 775.16K |
| 2022-05-03 | 364.00 | 343.40 | ↓$20.60 (-5.66%) | 340.09 | 368.94 | 464.19K |
| 2022-05-02 | 356.01 | 365.91 | ↑$9.90 (2.78%) | 343.71 | 369.53 | 515.53K |
| 2022-04-29 | 393.00 | 354.17 | ↓$38.83 (-9.88%) | 353.35 | 410.00 | 546.22K |
| 2022-04-28 | 393.00 | 400.49 | ↑$7.49 (1.91%) | 369.89 | 404.00 | 392.52K |
| 2022-04-27 | 393.20 | 385.78 | ↓$7.42 (-1.89%) | 383.65 | 405.96 | 267.21K |
| 2022-04-26 | 426.00 | 391.01 | ↓$34.99 (-8.21%) | 390.34 | 427.44 | 338.17K |
| 2022-04-25 | 405.08 | 428.00 | ↑$22.92 (5.66%) | 403.98 | 428.00 | 296.05K |
| 2022-04-22 | 424.92 | 409.08 | ↓$15.84 (-3.73%) | 408.00 | 436.66 | 353.89K |
| 2022-04-21 | 461.02 | 427.86 | ↓$33.16 (-7.19%) | 425.81 | 471.81 | 365.92K |
| 2022-04-20 | 450.00 | 449.03 | ↓$0.97 (-0.22%) | 446.45 | 477.28 | 281.51K |
| 2022-04-19 | 450.00 | 471.14 | ↑$21.14 (4.70%) | 444.48 | 471.17 | 253.02K |
| 2022-04-18 | 447.80 | 445.89 | ↓$1.91 (-0.43%) | 431.31 | 452.16 | 251.23K |
| 2022-04-14 | 464.02 | 449.19 | ↓$14.83 (-3.20%) | 446.43 | 466.89 | 224.30K |
| 2022-04-13 | 441.25 | 463.58 | ↑$22.33 (5.06%) | 441.25 | 466.29 | 260.56K |
| 2022-04-12 | 448.00 | 443.45 | ↓$4.55 (-1.02%) | 437.49 | 476.01 | 456.63K |
Create an account or log in to view more rows.
$MSTR bought more
$MSTR just added more
$MSTR Come on.. Let it fall.. buy later bulls
$MSTR just fucking go already jeesh
$MSTR Shorts are calling in all the favors
$MSTR wtf?
$MSTR starting to gap up a little
$MSTR this ever going to run again?