MicroStrategy Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 328.70 | 328.70 | 328.70 | 328.70 | 32.870 | 0 |
| 2022-03-28 | 328.70 | 328.70 | 328.70 | 328.70 | 32.870 | 0 |
| 2022-03-25 | 328.70 | 328.70 | 328.70 | 328.70 | 32.870 | 10 |
| 2022-03-24 | 319.20 | 332.60 | 319.20 | 332.60 | 33.260 | 105,230 |
| 2022-03-23 | 319.20 | 319.20 | 319.20 | 319.20 | 31.920 | 10 |
| 2022-03-22 | 321.00 | 324.60 | 321.00 | 324.60 | 32.460 | 20 |
| 2022-03-21 | 310.70 | 310.70 | 309.40 | 309.40 | 30.940 | 20 |
| 2022-03-18 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 0 |
| 2022-03-17 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 0 |
| 2022-03-16 | 295.80 | 295.80 | 295.80 | 295.80 | 29.580 | 10 |
| 2022-03-15 | 282.00 | 284.00 | 282.00 | 284.00 | 28.400 | 70 |
| 2022-03-14 | 269.10 | 269.10 | 269.10 | 269.10 | 26.910 | 0 |
| 2022-03-11 | 284.10 | 284.10 | 284.10 | 284.10 | 28.410 | 0 |
| 2022-03-10 | 302.10 | 302.10 | 302.10 | 302.10 | 30.210 | 0 |
| 2022-03-09 | 311.70 | 311.70 | 311.70 | 311.70 | 31.170 | 0 |
| 2022-03-08 | 297.35 | 297.35 | 297.35 | 297.35 | 29.735 | 0 |
| 2022-03-07 | 283.50 | 283.50 | 283.50 | 283.50 | 28.350 | 0 |
| 2022-03-04 | 296.40 | 296.40 | 296.40 | 296.40 | 29.640 | 0 |
| 2022-03-03 | 307.65 | 307.65 | 307.65 | 307.65 | 30.765 | 0 |
| 2022-03-02 | 334.60 | 334.60 | 334.60 | 334.60 | 33.460 | 0 |
| 2022-02-25 | 296.40 | 296.40 | 296.40 | 296.40 | 29.640 | 0 |
| 2022-02-24 | 291.50 | 291.50 | 291.50 | 291.50 | 29.150 | 0 |
| 2022-02-23 | 260.50 | 260.50 | 260.50 | 260.50 | 26.050 | 0 |
| 2022-02-22 | 271.50 | 271.50 | 271.50 | 271.50 | 27.150 | 0 |
| 2022-02-21 | 290.70 | 290.70 | 290.70 | 290.70 | 29.070 | 0 |
| 2022-02-18 | 290.70 | 290.70 | 290.70 | 290.70 | 29.070 | 0 |
| 2022-02-17 | 297.90 | 297.90 | 297.90 | 297.90 | 29.790 | 0 |
| 2022-02-16 | 318.30 | 318.30 | 318.30 | 318.30 | 31.830 | 0 |
| 2022-02-15 | 322.50 | 322.50 | 322.50 | 322.50 | 32.250 | 0 |
| 2022-02-14 | 304.20 | 304.20 | 304.20 | 304.20 | 30.420 | 0 |
| 2022-02-11 | 308.10 | 308.10 | 308.10 | 308.10 | 30.810 | 0 |
| 2022-02-10 | 321.65 | 321.65 | 321.65 | 321.65 | 32.165 | 0 |
| 2022-02-09 | 332.70 | 332.70 | 332.70 | 332.70 | 33.270 | 0 |
| 2022-02-08 | 319.80 | 319.80 | 319.80 | 319.80 | 31.980 | 0 |
| 2022-02-07 | 307.20 | 307.20 | 307.20 | 307.20 | 30.720 | 0 |
| 2022-02-04 | 298.25 | 298.25 | 298.25 | 298.25 | 29.825 | 0 |
| 2022-02-03 | 257.25 | 257.25 | 257.25 | 257.25 | 25.725 | 0 |
| 2022-02-02 | 263.10 | 263.10 | 263.10 | 263.10 | 26.310 | 0 |
| 2022-02-01 | 281.35 | 281.35 | 281.35 | 281.35 | 28.135 | 0 |
← NewerPage 20 of 20 · 1,179 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.