5 DAY PERFORMANCE
+93.92%
1 MONTH PERFORMANCE
+45.34%
3 MONTH PERFORMANCE
+4.69%
6 MONTH PERFORMANCE
-6.10%
YEAR-TO-DATE PERFORMANCE
+21.41%
1 YEAR PERFORMANCE
-10.98%
MicroStrategy Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $183.34 | $178.99 (-2.37%) | $185.39 | $176.30 | 20.75 M | $48.71 B |
| 12/04/2025 | $186.02 | $186.01 (-0.01%) | $191.00 | $182.35 | 16.47 M | $50.62 B |
| 12/03/2025 | $183.40 | $188.39 (2.72%) | $190.44 | $177.82 | 26.69 M | $51.27 B |
| 12/02/2025 | $177.75 | $181.33 (2.01%) | $188.37 | $176.89 | 31.29 M | $49.35 B |
| 12/01/2025 | $168.26 | $171.42 (1.88%) | $172.18 | $155.61 | 42.94 M | $46.65 B |
| 11/28/2025 | $182.99 | $177.18 (-3.18%) | $187.29 | $175.05 | 15.11 M | $48.22 B |
| 11/26/2025 | $173.69 | $175.64 (1.12%) | $180.63 | $169.70 | 20.02 M | $47.80 B |
| 11/25/2025 | $173.71 | $172.19 (-0.88%) | $176.76 | $166.78 | 19.11 M | $46.86 B |
| 11/24/2025 | $171.62 | $179.04 (4.32%) | $179.84 | $166.01 | 23.28 M | $48.72 B |
| 11/21/2025 | $172.74 | $170.50 (-1.3%) | $181.19 | $166.31 | 29.65 M | $46.40 B |
| 11/20/2025 | $192.44 | $177.13 (-7.96%) | $193.53 | $171.48 | 27.68 M | $48.20 B |
| 11/19/2025 | $202.36 | $186.50 (-7.84%) | $203.95 | $181.73 | 28.03 M | $50.75 B |
| 11/18/2025 | $196.36 | $206.80 (5.32%) | $213.83 | $196.00 | 22.05 M | $56.28 B |
| 11/17/2025 | $197.03 | $195.42 (-0.82%) | $204.15 | $189.53 | 19.55 M | $53.18 B |
| 11/14/2025 | $200.58 | $199.75 (-0.41%) | $208.84 | $194.56 | 23.23 M | $54.36 B |
| 11/13/2025 | $223.80 | $208.54 (-6.82%) | $226.00 | $207.03 | 16.47 M | $56.75 B |
| 11/12/2025 | $233.90 | $224.61 (-3.97%) | $234.84 | $219.80 | 10.80 M | $61.13 B |
| 11/11/2025 | $236.46 | $231.35 (-2.16%) | $239.24 | $230.55 | 8.34 M | $62.96 B |
| 11/10/2025 | $249.68 | $238.88 (-4.33%) | $249.96 | $234.60 | 9.53 M | $65.01 B |
| 11/07/2025 | $222.66 | $241.93 (8.65%) | $243.73 | $219.68 | 16.98 M | $65.84 B |
| 11/06/2025 | $252.14 | $237.20 (-5.93%) | $252.34 | $235.03 | 14.47 M | $64.55 B |
| 11/05/2025 | $250.20 | $255.00 (1.92%) | $255.36 | $247.02 | 9.68 M | $69.40 B |
| 11/04/2025 | $255.16 | $246.99 (-3.2%) | $258.21 | $245.86 | 15.74 M | $67.22 B |
| 11/03/2025 | $264.19 | $264.67 (0.18%) | $270.36 | $259.85 | 11.07 M | $72.03 B |
| 10/31/2025 | $269.98 | $269.51 (-0.17%) | $276.32 | $263.00 | 14.07 M | $73.35 B |
| 10/30/2025 | $269.99 | $254.57 (-5.71%) | $271.37 | $254.00 | 15.56 M | $69.28 B |
| 10/29/2025 | $284.38 | $275.36 (-3.17%) | $286.18 | $274.00 | 10.18 M | $74.94 B |
| 10/28/2025 | $295.14 | $284.64 (-3.56%) | $297.20 | $284.25 | 8.00 M | $77.46 B |
| 10/27/2025 | $299.50 | $295.63 (-1.29%) | $299.80 | $293.00 | 8.14 M | $80.45 B |
| 10/24/2025 | $290.43 | $289.08 (-0.46%) | $292.15 | $286.11 | 7.88 M | $76.87 B |
| 10/23/2025 | $285.47 | $284.92 (-0.19%) | $289.07 | $278.00 | 9.08 M | $75.76 B |
| 10/22/2025 | $293.02 | $280.81 (-4.17%) | $297.96 | $276.60 | 15.13 M | $74.67 B |
| 10/21/2025 | $293.95 | $301.91 (2.71%) | $305.99 | $291.52 | 7.90 M | $80.28 B |
| 10/20/2025 | $297.21 | $296.61 (-0.2%) | $306.16 | $294.40 | 9.68 M | $78.87 B |
| 10/17/2025 | $279.27 | $289.87 (3.8%) | $292.80 | $279.00 | 13.11 M | $77.08 B |
| 10/16/2025 | $299.90 | $283.84 (-5.36%) | $301.58 | $282.19 | 13.82 M | $75.48 B |
| 10/15/2025 | $303.60 | $296.76 (-2.25%) | $308.88 | $294.62 | 10.63 M | $78.91 B |
| 10/14/2025 | $301.00 | $300.67 (-0.11%) | $312.71 | $297.34 | 11.48 M | $79.95 B |
| 10/13/2025 | $306.67 | $315.47 (2.87%) | $315.95 | $300.59 | 11.58 M | $83.89 B |
| 10/10/2025 | $323.18 | $304.79 (-5.69%) | $323.43 | $303.57 | 13.64 M | $81.05 B |
| 10/09/2025 | $327.40 | $320.29 (-2.17%) | $328.99 | $318.22 | 11.21 M | $85.17 B |
| 10/08/2025 | $335.62 | $330.80 (-1.44%) | $336.36 | $322.30 | 13.00 M | $87.96 B |
| 10/07/2025 | $358.88 | $328.40 (-8.49%) | $359.44 | $328.16 | 19.58 M | $87.32 B |
| 10/06/2025 | $362.95 | $359.69 (-0.9%) | $365.21 | $354.70 | 9.55 M | $95.65 B |
| 10/03/2025 | $350.87 | $351.63 (0.22%) | $358.54 | $344.40 | 12.11 M | $93.50 B |
| 10/02/2025 | $348.57 | $352.33 (1.08%) | $353.22 | $341.15 | 13.67 M | $93.69 B |
| 10/01/2025 | $332.47 | $338.41 (1.79%) | $343.73 | $331.20 | 13.99 M | $89.99 B |
| 09/30/2025 | $320.83 | $322.21 (0.43%) | $324.50 | $316.19 | 7.80 M | $85.68 B |
| 09/29/2025 | $313.73 | $326.42 (4.04%) | $327.99 | $311.00 | 12.65 M | $86.80 B |
| 09/26/2025 | $301.30 | $309.06 (2.58%) | $310.00 | $297.71 | 11.69 M | $82.18 B |
| 09/25/2025 | $316.61 | $300.70 (-5.03%) | $317.00 | $292.36 | 22.09 M | $79.96 B |
| 09/24/2025 | $330.63 | $323.31 (-2.21%) | $337.06 | $323.14 | 9.15 M | $85.97 B |
| 09/23/2025 | $337.06 | $327.78 (-2.75%) | $339.00 | $327.77 | 9.47 M | $87.16 B |
| 09/22/2025 | $337.02 | $335.93 (-0.32%) | $341.59 | $329.00 | 10.05 M | $89.33 B |
| 09/19/2025 | $347.45 | $344.75 (-0.78%) | $352.92 | $337.07 | 17.70 M | $91.67 B |
| 09/18/2025 | $335.86 | $349.12 (3.95%) | $358.25 | $334.63 | 19.70 M | $92.83 B |
| 09/17/2025 | $335.66 | $329.71 (-1.77%) | $340.11 | $323.21 | 9.69 M | $87.67 B |
| 09/16/2025 | $329.23 | $335.09 (1.78%) | $335.44 | $324.84 | 8.65 M | $89.10 B |
| 09/15/2025 | $329.40 | $327.79 (-0.49%) | $331.33 | $320.45 | 9.53 M | $87.16 B |
| 09/12/2025 | $329.15 | $331.44 (0.7%) | $336.13 | $327.60 | 10.81 M | $88.13 B |
| 09/11/2025 | $326.87 | $326.02 (-0.26%) | $329.75 | $322.77 | 7.51 M | $86.69 B |
| 09/10/2025 | $332.80 | $326.45 (-1.91%) | $340.01 | $321.96 | 9.74 M | $86.81 B |
| 09/09/2025 | $330.23 | $328.53 (-0.51%) | $331.96 | $324.45 | 6.59 M | $87.36 B |
| 09/08/2025 | $328.11 | $329.90 (0.55%) | $333.10 | $321.50 | 9.95 M | $87.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
