MicroStrategy (MSTR)
NASDAQ: MSTR
· Real-Time Price · USD
333.57
-3.00 (-0.89%)
At close: Aug 20, 2025, 11:10 AM
MSTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 363.19 | 364.63 | 333.40 | 336.57 | 336.57 | -7.43% | 18,134,508 |
| Aug 18, 2025 | 359.95 | 367.57 | 358.01 | 363.60 | 363.60 | -0.74% | 9,002,000 |
| Aug 15, 2025 | 372.21 | 372.62 | 360.03 | 366.32 | 366.32 | -1.78% | 13,125,300 |
| Aug 14, 2025 | 380.00 | 381.00 | 365.00 | 372.94 | 372.94 | -4.35% | 16,461,700 |
| Aug 13, 2025 | 397.73 | 399.44 | 383.55 | 389.90 | 389.90 | -1.14% | 10,884,943 |
| Aug 12, 2025 | 400.50 | 401.67 | 390.14 | 394.39 | 394.39 | -1.46% | 8,365,108 |
| Aug 11, 2025 | 403.92 | 414.36 | 398.92 | 400.25 | 400.25 | 1.30% | 10,394,429 |
| Aug 8, 2025 | 397.60 | 409.65 | 389.03 | 395.13 | 395.13 | -1.71% | 11,200,116 |
| Aug 7, 2025 | 388.40 | 406.24 | 387.14 | 402.01 | 402.01 | 4.85% | 13,051,200 |
| Aug 6, 2025 | 374.75 | 384.42 | 373.00 | 383.41 | 383.41 | 2.12% | 7,242,638 |
| Aug 5, 2025 | 384.18 | 388.31 | 373.35 | 375.46 | 375.46 | -3.54% | 8,467,100 |
| Aug 4, 2025 | 372.77 | 390.02 | 366.20 | 389.24 | 389.24 | 6.17% | 12,362,400 |
| Aug 1, 2025 | 390.41 | 392.64 | 365.70 | 366.63 | 366.63 | -8.77% | 21,808,902 |
| Jul 31, 2025 | 399.13 | 410.81 | 397.08 | 401.86 | 401.86 | 1.73% | 10,467,511 |
| Jul 30, 2025 | 396.78 | 404.39 | 392.59 | 395.04 | 395.04 | 0.10% | 7,543,800 |
| Jul 29, 2025 | 405.96 | 407.00 | 390.41 | 394.66 | 394.66 | -2.26% | 10,580,031 |
| Jul 28, 2025 | 416.95 | 417.01 | 403.46 | 403.80 | 403.80 | -0.51% | 6,996,547 |
| Jul 25, 2025 | 405.67 | 410.95 | 402.20 | 405.89 | 405.89 | -2.18% | 8,380,224 |
| Jul 24, 2025 | 414.58 | 419.95 | 406.17 | 414.92 | 414.92 | 0.55% | 7,407,323 |
| Jul 23, 2025 | 422.83 | 424.00 | 406.10 | 412.67 | 412.67 | -3.22% | 12,990,043 |