MicroStrategy Incorporated (MSTR) Historical Stock Data
1,240.41 ↓25.26 (-2.00%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSTR is down -0.13% a day on average. There have been 14 days where MicroStrategy Incorporated closed green and 16 days where MSTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,226.00 | 1,240.41 | ↑$14.41 (1.18%) | 1,201.14 | 1,267.72 | 772.36K |
| 2024-04-24 | 1,327.01 | 1,265.67 | ↓$61.34 (-4.62%) | 1,260.00 | 1,345.00 | 0.95M |
| 2024-04-23 | 1,311.00 | 1,338.64 | ↑$27.64 (2.11%) | 1,298.89 | 1,394.45 | 1.05M |
| 2024-04-22 | 1,209.00 | 1,324.01 | ↑$115.01 (9.51%) | 1,208.00 | 1,347.90 | 1.93M |
| 2024-04-19 | 1,237.00 | 1,174.11 | ↓$62.89 (-5.08%) | 1,166.24 | 1,258.65 | 1.47M |
| 2024-04-18 | 1,192.00 | 1,208.16 | ↑$16.16 (1.36%) | 1,168.43 | 1,287.88 | 1.77M |
| 2024-04-17 | 1,258.00 | 1,188.05 | ↓$69.95 (-5.56%) | 1,131.99 | 1,264.22 | 2.04M |
| 2024-04-16 | 1,306.02 | 1,254.03 | ↓$51.99 (-3.98%) | 1,215.15 | 1,328.50 | 1.73M |
| 2024-04-15 | 1,470.00 | 1,335.88 | ↓$134.12 (-9.12%) | 1,321.05 | 1,489.97 | 1.61M |
| 2024-04-12 | 1,535.00 | 1,479.58 | ↓$55.42 (-3.61%) | 1,433.00 | 1,537.82 | 1.29M |
| 2024-04-11 | 1,543.00 | 1,551.81 | ↑$8.81 (0.57%) | 1,510.09 | 1,578.37 | 1.44M |
| 2024-04-10 | 1,387.50 | 1,566.00 | ↑$178.50 (12.86%) | 1,373.77 | 1,566.00 | 1.94M |
| 2024-04-09 | 1,478.10 | 1,441.02 | ↓$37.08 (-2.51%) | 1,375.00 | 1,480.17 | 1.67M |
| 2024-04-08 | 1,602.10 | 1,512.99 | ↓$89.11 (-5.56%) | 1,491.20 | 1,623.78 | 2.05M |
| 2024-04-05 | 1,570.00 | 1,439.00 | ↓$131.00 (-8.34%) | 1,432.00 | 1,674.25 | 2.27M |
| 2024-04-04 | 1,692.98 | 1,615.42 | ↓$77.56 (-4.58%) | 1,610.10 | 1,739.72 | 2.01M |
| 2024-04-03 | 1,580.01 | 1,606.11 | ↑$26.10 (1.65%) | 1,568.32 | 1,699.49 | 1.98M |
| 2024-04-02 | 1,492.00 | 1,578.83 | ↑$86.83 (5.82%) | 1,462.94 | 1,592.29 | 1.85M |
| 2024-04-01 | 1,645.01 | 1,636.74 | ↓$8.27 (-0.50%) | 1,586.56 | 1,690.19 | 1.99M |
| 2024-03-28 | 1,943.00 | 1,704.56 | ↓$238.44 (-12.27%) | 1,645.52 | 1,989.00 | 4.55M |
| 2024-03-27 | 1,953.00 | 1,919.16 | ↓$33.84 (-1.73%) | 1,842.00 | 1,999.99 | 2.61M |
| 2024-03-26 | 1,882.43 | 1,876.99 | ↓$5.44 (-0.29%) | 1,792.00 | 1,909.50 | 2.39M |
| 2024-03-25 | 1,605.00 | 1,856.00 | ↑$251.00 (15.64%) | 1,594.42 | 1,873.65 | 3.87M |
| 2024-03-22 | 1,520.00 | 1,523.00 | ↑$3.00 (0.20%) | 1,490.00 | 1,594.49 | 2.08M |
| 2024-03-21 | 1,594.12 | 1,599.29 | ↑$5.17 (0.32%) | 1,581.02 | 1,704.36 | 3.16M |
| 2024-03-20 | 1,423.01 | 1,546.52 | ↑$123.51 (8.68%) | 1,363.01 | 1,550.00 | 3.32M |
| 2024-03-19 | 1,326.07 | 1,417.50 | ↑$91.43 (6.89%) | 1,230.12 | 1,450.00 | 4.45M |
| 2024-03-18 | 1,718.45 | 1,502.76 | ↓$215.69 (-12.55%) | 1,445.01 | 1,734.90 | 4.51M |
| 2024-03-15 | 1,600.01 | 1,782.36 | ↑$182.35 (11.40%) | 1,570.00 | 1,815.00 | 4.47M |
| 2024-03-14 | 1,708.01 | 1,676.85 | ↓$31.16 (-1.82%) | 1,550.77 | 1,746.00 | 4.98M |
Create an account or log in to view more rows.
$MSTR hold
$MSTR Green by EOD guarentee
$MSTR more shorts the better idc
$MSTR let’s go down baby 😉
$MSTR we need one good push to moon this.
$MSTR Call or puts monday?
$MSTR There is nothing wrong with a decent pullback
$MSTR swing puts
$MSTR Who’s still buying calls?
$MSTR almost time for the running