MicroStrategy (MSTR) went public on June 11, 1998, when it opened at a split-adjusted price of $8.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $393.64 | $444.94 | $317.00 | $358.18 | 448,708,761 |
November 2024 | $245.33 | $543.00 | $220.82 | $387.47 | 767,637,790 |
October 2024 | $168.52 | $267.89 | $157.02 | $244.50 | 440,001,845 |
September 2024 | $132.00 | $179.60 | $113.69 | $168.60 | 229,605,139 |
August 2024 | $161.50 | $163.44 | $102.40 | $132.42 | 237,301,153 |
July 2024 | $141.00 | $183.70 | $120.23 | $161.44 | 280,027,300 |
June 2024 | $160.10 | $173.47 | $132.55 | $137.75 | 249,146,820 |
May 2024 | $101.55 | $174.00 | $101.00 | $152.45 | 294,821,490 |
April 2024 | $164.50 | $173.97 | $106.32 | $106.50 | 362,384,190 |
March 2024 | $99.60 | $200.00 | $99.20 | $170.46 | 753,565,318 |
February 2024 | $50.18 | $104.00 | $46.75 | $102.28 | 344,712,010 |
January 2024 | $69.25 | $72.78 | $43.87 | $50.12 | 308,062,730 |
December 2023 | $50.35 | $68.94 | $50.34 | $63.16 | 235,897,280 |
November 2023 | $42.96 | $53.52 | $41.24 | $49.83 | 210,120,750 |
October 2023 | $34.66 | $44.95 | $30.71 | $42.34 | 164,164,180 |
September 2023 | $35.75 | $36.76 | $31.01 | $32.83 | 97,612,700 |
August 2023 | $43.00 | $43.80 | $32.23 | $35.75 | 139,628,850 |
July 2023 | $34.70 | $47.51 | $34.60 | $43.79 | 175,879,000 |
June 2023 | $29.85 | $35.28 | $26.60 | $34.24 | 212,759,930 |
May 2023 | $32.00 | $33.29 | $26.65 | $30.16 | 186,969,490 |
April 2023 | $29.10 | $34.76 | $27.84 | $32.84 | 157,970,460 |
March 2023 | $26.39 | $29.54 | $18.83 | $29.23 | 209,294,920 |
February 2023 | $25.10 | $31.50 | $23.65 | $26.23 | 104,759,280 |
January 2023 | $14.57 | $26.21 | $13.94 | $25.17 | 132,357,260 |
December 2022 | $19.72 | $21.38 | $13.26 | $14.16 | 101,682,920 |
