mstr stock return

MicroStrategy (MSTR) has returned -0.9% since January 1, 2025.

DATE OPEN HIGH LOW CLOSE VOLUME
March 14 2025
$273.99
$298.70
$272.62
$297.49
23,714,043
March 13 2025
$262.00
$270.41
$253.76
$263.26
13,804,690
March 12 2025
$264.60
$269.77
$248.22
$262.55
14,328,550
March 11 2025
$245.00
$263.10
$231.51
$260.59
22,076,131
March 10 2025
$268.00
$272.00
$231.62
$239.27
31,478,330
March 07 2025
$298.15
$310.44
$281.44
$287.18
22,764,490
March 06 2025
$298.95
$320.94
$292.17
$304.11
25,309,510
March 05 2025
$278.31
$311.28
$271.77
$308.55
26,199,770
March 04 2025
$240.28
$293.04
$237.01
$275.15
30,130,170
March 03 2025
$293.15
$295.10
$246.10
$250.92
30,575,721
February 28 2025
$238.32
$257.50
$231.92
$255.43
22,662,631
February 27 2025
$267.43
$271.46
$239.48
$240.05
18,520,301
February 26 2025
$245.39
$264.46
$244.01
$263.27
19,876,850
February 25 2025
$268.10
$270.29
$243.70
$250.51
31,379,590
February 24 2025
$304.00
$304.04
$276.40
$282.76
17,974,949
February 21 2025
$327.93
$329.00
$299.04
$299.69
17,930,840
February 20 2025
$323.73
$327.83
$314.95
$323.92
12,291,750
February 19 2025
$337.30
$340.19
$317.22
$318.67
17,043,131
February 18 2025
$337.35
$340.49
$326.79
$333.97
10,179,750
February 14 2025
$325.15
$344.89
$323.71
$337.73
13,912,760
February 13 2025
$325.50
$330.59
$317.35
$324.92
9,848,079
February 12 2025
$315.96
$331.17
$314.19
$326.82
9,837,883
February 11 2025
$332.98
$338.50
$318.70
$319.46
12,017,210
February 10 2025
$333.50
$340.38
$328.30
$334.62
10,104,080
February 07 2025
$335.00
$344.40
$327.00
$327.56
15,049,710