MicroStrategy Incorporated - Class A Common Stock (MSTR)

Historical Prices For MicroStrategy Incorporated - Class A Common Stock (MSTR)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	297.86	319.47	296.98	312.54	16,228,555	312.54
4/01/2025	293.53	307.60	280.65	306.02	16,762,659	306.02
3/31/2025	281.87	294.88	272.80	288.27	14,843,785	288.27
3/28/2025	318.38	320.80	289.25	289.41	21,059,264	289.41
3/27/2025	322.53	333.49	318.00	324.59	13,978,745	324.59
3/26/2025	336.50	340.34	319.73	329.31	16,785,958	329.31
3/25/2025	333.48	343.59	329.50	341.81	15,036,304	341.81
3/24/2025	316.14	336.77	311.36	335.72	23,064,433	335.72
3/21/2025	295.70	306.39	293.05	304.00	21,774,125	304.00
3/20/2025	298.79	309.40	293.40	302.07	15,037,738	302.07
3/19/2025	290.30	309.08	287.12	304.23	19,284,631	304.23
3/18/2025	283.20	290.99	272.50	283.19	15,374,857	283.19
3/17/2025	292.15	296.81	281.60	294.27	12,986,666	294.27
3/14/2025	273.99	298.70	272.62	297.49	23,714,330	297.49
3/13/2025	262.00	270.40	253.76	263.26	13,792,521	263.26
3/12/2025	264.60	269.77	248.22	262.55	14,302,530	262.55
3/11/2025	245.00	263.10	231.51	260.59	22,036,253	260.59
3/10/2025	268.00	272.00	231.62	239.27	31,409,632	239.27
3/07/2025	298.14	310.44	281.44	287.18	22,765,747	287.18
3/06/2025	298.95	320.94	292.17	304.11	24,685,737	304.11
3/05/2025	278.30	311.28	271.77	308.55	26,012,854	308.55
3/04/2025	240.28	293.04	237.01	275.15	30,001,006	275.15
3/03/2025	293.15	295.10	246.10	250.92	30,493,867	250.92
2/28/2025	238.31	257.50	231.92	255.43	22,711,129	255.43
2/27/2025	267.42	271.45	239.48	240.05	18,473,923	240.05
2/26/2025	245.39	264.46	244.01	263.27	19,854,876	263.27
2/25/2025	268.10	270.29	243.70	250.51	31,338,671	250.51
2/24/2025	304.00	304.04	276.39	282.76	17,742,896	282.76
2/21/2025	327.93	329.00	299.04	299.69	17,935,039	299.69
2/20/2025	323.73	327.83	314.95	323.92	12,312,354	323.92
2/19/2025	337.30	340.19	317.22	318.67	16,982,828	318.67
2/18/2025	337.35	340.49	326.79	333.97	10,137,085	333.97
2/14/2025	325.15	344.89	323.71	337.73	13,913,291	337.73
2/13/2025	325.50	330.59	317.35	324.92	9,823,427	324.92
2/12/2025	315.96	331.17	314.19	326.82	9,810,460	326.82
2/11/2025	332.98	338.50	318.70	319.46	11,985,272	319.46
2/10/2025	333.50	340.38	328.30	334.62	10,068,274	334.62
2/07/2025	335.00	344.40	327.00	327.56	15,059,068	327.56
2/06/2025	338.70	344.50	320.71	325.46	12,768,260	325.46
2/05/2025	349.00	352.36	333.55	336.70	10,888,517	336.70
2/04/2025	341.20	353.79	340.45	348.31	12,447,006	348.31
2/03/2025	310.00	348.85	308.90	347.09	18,176,644	347.09
1/31/2025	340.11	352.71	332.00	334.79	15,570,988	334.79
1/30/2025	345.83	356.12	338.52	340.09	12,895,514	340.09
1/29/2025	338.20	343.63	329.33	341.25	11,681,781	341.25
1/28/2025	344.68	348.92	333.09	335.93	11,476,061	335.93
1/27/2025	340.50	356.88	322.30	347.92	21,152,602	347.92
1/24/2025	377.67	378.11	351.00	353.67	22,949,442	353.67
1/23/2025	371.75	390.20	370.70	373.12	23,194,582	373.12
1/22/2025	384.91	390.35	371.05	377.31	15,936,285	377.31
1/21/2025	395.45	404.42	367.76	389.10	26,160,640	389.10
1/17/2025	383.28	398.68	380.15	396.50	24,341,627	396.50
1/16/2025	357.89	370.26	345.80	367.00	14,976,500	367.00
1/15/2025	357.81	368.42	353.01	360.68	19,802,185	360.68
1/14/2025	343.00	354.90	331.30	342.17	17,840,557	342.17
1/13/2025	309.95	329.60	303.80	328.40	15,863,462	328.40
1/10/2025	330.31	337.00	317.91	327.91	16,479,611	327.91
1/08/2025	335.24	344.39	317.22	331.70	18,275,170	331.70
1/07/2025	366.47	371.28	335.30	341.43	24,725,658	341.43
1/06/2025	349.85	383.02	335.50	379.09	26,607,945	379.09
1/03/2025	303.00	343.40	301.77	339.66	25,194,302	339.66