MSTR

MicroStrategy Incorporated Historical Stock Prices

$169.19
*  
1.72
1.01%
Get MSTR Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading MSTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSTR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  169.30  171.33  167.86  169.19 96,321
03/30/2015 171.68 171.68 169.75 170.91 55,939
03/27/2015 169.54 170.45 168 170.13 40,793
03/26/2015 166.18 171.01 162.72 169.54 53,797
03/25/2015 173.04 173.04 165.61 166.96 124,196
03/24/2015 174.96 174.96 170.41 172.5 45,539
03/23/2015 174.87 177.535 173.46 174.35 84,502
03/20/2015 175.16 176.475 173.51 174.76 147,222
03/19/2015 173 175.05 170.97 173.78 111,955
03/18/2015 170.53 174 168.32 173.24 114,581
03/17/2015 168.26 171.99 168.03 169.96 159,756
03/16/2015 164.86 170.87 163.2447 168.41 130,745
03/13/2015 163.27 165.02 161.23 164.26 139,110
03/12/2015 160.54 163.03 160.54 163.03 96,299
03/11/2015 161.95 162.99 159.1 160.21 96,359
03/10/2015 162.6 162.84 160 161.04 70,152
03/09/2015 162 165.506 161.18 164.86 68,727
03/06/2015 168 169.99 159.75 161.72 281,125
03/05/2015 174.76 175.49 169.48 170.3 128,350
03/04/2015 177.96 179.52 174.59 174.68 76,733
03/03/2015 179.12 182.18 176.38 179.19 124,020
03/02/2015 178.6 180.435 176.21 179.59 84,247
02/27/2015 180.01 180.5 177.18 178.34 45,981
02/26/2015 179.58 181.73 178.08 179.51 33,986
02/25/2015 177.79 180.73 177.41 179.3 36,859
02/24/2015 176.9 179.59 175.5 177.33 44,214
02/23/2015 178.43 179.78 174.77 177.39 96,284
02/20/2015 180.08 180.63 177.34 179.55 30,821
02/19/2015 178.88 180.95 178.47 179.62 40,115
02/18/2015 176.8 180.08 176.8 179.66 65,293
02/17/2015 182.03 182.615 178.48 179.66 26,946
02/13/2015 179.4 182.24 178.8 181.24 52,543
02/12/2015 178.92 180 178.04 178.75 78,869
02/11/2015 177.03 178.5 174.1603 178.06 104,486
02/10/2015 176.9 181.5 174.3 177.83 156,629
02/09/2015 174.98 177.13 172.5401 175.33 83,068
02/06/2015 174.85 177.36 172.67 175.16 167,667
02/05/2015 169.49 175.68 166.755 174.22 155,820
02/04/2015 166.47 170 165.02 168.96 126,835
02/03/2015 165.99 170.91 165.67 167.5 97,479
02/02/2015 163.42 165.36 159.79 165.01 127,554
01/30/2015 160.75 166.96 157.72 161.6 125,873
01/29/2015 160.53 162.95 155.72 161.88 91,720
01/28/2015 162.95 163.7519 156.37 159.03 123,592
01/27/2015 152.5 164.6075 152.5 161.45 232,852
01/26/2015 164.65 168.41 160.315 168.3 82,655
01/23/2015 164.26 167.19 163.76 165.21 161,511
01/22/2015 159.36 165 156.09 163.58 70,519
01/21/2015 160.12 161.9 155.37 158.9 69,006
01/20/2015 158.35 160.39 155.41 159.98 66,070
01/16/2015 152.94 158.21 150.01 157.89 39,352
01/15/2015 159.61 159.61 153.02 153.66 35,785
01/14/2015 156.86 160.055 155.12 158.7 46,247
01/13/2015 160.38 162.475 154.65 158.06 66,686
01/12/2015 160.02 161.02 157.27 158.68 37,703
01/09/2015 162.84 163.88 158.09 159.62 53,632
01/08/2015 158.89 164.2 157.4 162.41 36,800
01/07/2015 159.46 159.46 155.305 158 46,355
01/06/2015 163 163.04 155.08 157.97 49,174
01/05/2015 161.75 163.44 158.72 162.98 76,452
01/02/2015 163.8 164.49 160.868 163.12 44,958
12/31/2014 159.1 164.72 159.1 162.4 81,697
12/30/2014 160.72 164.39 158.65 159.13 59,127
12/29/2014 163.33 164.79 161.09 161.69 41,023
12/26/2014 163.28 165.85 163.28 163.78 49,573
12/24/2014 164.63 165.49 161.96 163.53 31,724
12/23/2014 165.36 166.76 163.51 164.1 30,022
12/22/2014 164.22 168.64 163.28 165.09 81,574
12/19/2014 165.27 166.525 164.06 164.06 90,649
12/18/2014 162.19 170.4 159.76 166.1 84,784
12/17/2014 153.63 160 153.02 159.22 161,938
12/16/2014 154.99 156.45 152.8201 154.03 128,895
12/15/2014 159.43 160.39 155.11 157.09 82,654
12/12/2014 165.16 165.519 157.27 158.24 149,367
12/11/2014 165.3952 170.29 165.3952 167.41 78,981
12/10/2014 168.8 169.76 164.03 165.75 57,484
12/09/2014 166.6 170.75 166.47 170.27 53,877
12/08/2014 169.18 171.07 167.28 167.5 72,141
12/05/2014 168.59 170.67 167 169.76 74,879
12/04/2014 169.25 169.75 167.09 168.84 50,367
12/03/2014 170.26 171.96 167.84 169.58 76,941
12/02/2014 170.79 174.44 168.472 170.51 104,859
12/01/2014 170.94 173.585 168.48 171.25 130,011
11/28/2014 173.83 176.96 170.484 171.74 29,401
11/26/2014 170.64 174.6 167.76 173.87 95,433
11/25/2014 174.07 176.42 169.56 171.07 96,176
11/24/2014 167 174.7353 167 173.89 223,392
11/21/2014 170 170 164.61 165.78 91,677
11/20/2014 166.07 169.27 165.557 167 111,100
11/19/2014 169.11 170.81 163.735 167.02 102,170
11/18/2014 164.14 170.4 164.015 168.82 186,476
11/17/2014 166.2 169.27 163.46 164.19 95,425
11/14/2014 161 168.96 161 166.75 205,122
11/13/2014 160.36 160.99 158.95 159.98 89,058
11/12/2014 159.42 160 158.506 159.98 42,377
11/11/2014 158.6 160.64 158.01 160.21 131,427
11/10/2014 157.51 159.13 156.4 158.52 72,251
11/07/2014 157.91 157.96 155.1 157.44 80,921
11/06/2014 158.62 159.41 156.96 158.38 91,743
11/05/2014 159.18 160.26 155.97 158.75 120,617
11/04/2014 159.21 160 157.12 158.41 63,157
11/03/2014 160.57 162.6 158.11 159.39 78,033
10/31/2014 163.55 163.99 159.99 160.88 102,733
10/30/2014 163.08 165.73 158.9 160 110,037
10/29/2014 158.98 161.029 158.02 160 188,339
10/28/2014 160 165 149.04 158.11 321,058
10/27/2014 156.49 157.714 153.26 154.2 82,302
10/24/2014 154.72 158.53 153 157.5 107,155
10/23/2014 150.22 154.74 147.48 154.26 90,021
10/22/2014 151.38 152.499 147.83 148.65 39,975
10/21/2014 151.28 151.66 149 151.34 31,805
10/20/2014 145.02 149.99 144.15 149.88 143,119
10/17/2014 147.12 148.69 144.73 145.3 51,284
10/16/2014 143 145.7 142.69 144.92 63,748
10/15/2014 144.04 147.11 143 144.53 92,087
10/14/2014 147.88 148.79 143.13 145.41 69,134
10/13/2014 146.47 149.76 145.25 147.03 149,257
10/10/2014 135.65 148.22 133.53 147.56 232,148
10/09/2014 137.16 137.95 135 135.62 52,849
10/08/2014 135 137.85 134.5 137.19 42,327
10/07/2014 135.5 137.93 134.38 135.69 59,947
10/06/2014 136.79 137.74 135.14 136.54 47,250
10/03/2014 135.01 137.79 133.23 136.79 67,759
10/02/2014 129.1 135.59 129.1 133.74 61,087
10/01/2014 130.33 131.33 127.46 128.59 55,248
09/30/2014 133.88 135.166 130.83 130.84 52,260
09/29/2014 130.25 133.94 130.25 133.6 45,422
09/26/2014 130.1 131.95 129.945 131.22 42,538
09/25/2014 134.83 134.83 129.48 130.3 45,252
09/24/2014 132.31 135.44 131.89 134.73 28,210
09/23/2014 133.75 133.85 131.44 131.75 37,443
09/22/2014 136.74 136.74 133.33 133.88 46,416
09/19/2014 139.9 140.67 136.7 137.29 88,416
09/18/2014 139.75 140.27 139 139.63 34,548
09/17/2014 138.5 140 138.5 139.28 38,308
09/16/2014 135.87 139.86 135.11 139.01 46,151
09/15/2014 138.2 138.2 136.42 136.66 35,722
09/12/2014 141.97 141.97 138.06 139.26 38,431
09/11/2014 139.6 142.45 138.8001 141.62 29,435
09/10/2014 139 141.2 139 140.37 17,363
09/09/2014 142.35 142.4 139.59 139.99 54,303
09/08/2014 137.69 143.45 137.69 142.91 86,891
09/05/2014 137.61 139.17 135.94 138.21 55,485
09/04/2014 140.95 142.51 137.27 137.77 37,124
09/03/2014 139.4 141.65 139.2 140.83 69,618
09/02/2014 139.68 140.13 136.6778 139.11 58,088
08/29/2014 137.99 139.6 137.25 138.93 25,408
08/28/2014 137.93 138.99 137.31 137.73 26,472
08/27/2014 139.56 140.05 137.3906 138.67 43,930
08/26/2014 136.49 140 135.66 139.58 76,156
08/25/2014 137.62 137.99 135.26 135.9 41,096
08/22/2014 137.9999 137.9999 135.25 136.74 40,620
08/21/2014 136.75 137.64 135.7701 137.04 52,176
08/20/2014 137.79 138.33 136.34 137.33 44,890
08/19/2014 137.7 139.9499 137.2 138.68 78,009
08/18/2014 136 138.5 135.99 137.96 50,967
08/15/2014 137.01 137.41 133.02 134.86 101,022
08/14/2014 137.71 138.82 134.75 135.52 84,740
08/13/2014 138.25 139.35 136.35 137.01 49,115
08/12/2014 139.85 141.07 136.77 137.79 82,984
08/11/2014 141.44 141.48 139.1 140.51 91,919
08/08/2014 142.81 144.1 141.43 142.86 37,137
08/07/2014 145.29 146.61 142.032 142.9 36,867
08/06/2014 143.04 145.5868 143 144.2 32,860
08/05/2014 143 144.9953 142.15 144.32 35,838
08/04/2014 140.36 144.18 138.83 143.88 59,887
08/01/2014 143.54 143.54 138.79 140.21 53,944
07/31/2014 147.77 147.77 143.02 143.13 73,880
07/30/2014 150.65 151.46 149 149.74 137,246
07/29/2014 148 155.86 147.83 150.37 470,074
07/28/2014 138.92 139.165 136.93 137.53 86,696
07/25/2014 141.47 141.47 138.1 138.65 71,774
07/24/2014 140.84 141.69 139.39 141.45 73,399
07/23/2014 140.04 140.9999 137.52 138.37 41,059
07/22/2014 138.85 140.59 138.67 139.9 37,327
07/21/2014 138.76 138.76 136.17 138.06 33,407
07/18/2014 138.92 140.7 138.92 139.55 39,204
07/17/2014 138.42 140.17 138.42 139.36 43,659
07/16/2014 140.77 140.8499 138.36 139.27 40,065
07/15/2014 142.62 144.52 139.25 139.9 60,775
07/14/2014 141.89 143.68 140.05 142.14 47,781
07/11/2014 136.92 141.18 136.92 140.55 63,443
07/10/2014 136.13 138.85 135.65 136.6 34,715
07/09/2014 138.912 140.8 138.19 138.88 46,437
07/08/2014 139 139.39 136.76 138.95 117,470
07/07/2014 143.48 143.48 139.155 139.8 56,349
07/03/2014 143.02 144.49 142.38 143.6 75,947
07/02/2014 142.38 143.2697 141.82 142.24 40,210
07/01/2014 140.79 144.35 140.68 142.39 169,789
06/30/2014 140.53 141.07 139.11 140.62 50,522
06/27/2014 138.48 141.1 137.75 140.75 86,558
06/26/2014 139.78 140.8 139.04 139.44 35,831
06/25/2014 139.53 141.49 138.6 139.93 111,447
06/24/2014 143.44 144.46 139.69 139.87 127,946
06/23/2014 144.2 144.85 143.36 144.08 57,424
06/20/2014 143.98 144.99 142.67 144.6 103,771
06/19/2014 143.91 144.47 141 143.98 115,352
06/18/2014 143.97 143.97 141.47 143.2 43,055
06/17/2014 144.16 144.91 141.3 143.43 137,359
06/16/2014 143.84 144.92 141.7 144.22 57,019
06/13/2014 143.3 143.85 140.47 143.28 51,527
06/12/2014 141.28 144.15 140 142.74 72,104
06/11/2014 140.91 141.71 139.24 141.28 102,624
06/10/2014 141.87 142.47 139.34 142.09 91,673
06/09/2014 140.138 144.78 140.138 143.32 64,976
06/06/2014 142.87 143.46 140.515 143.04 115,637
06/05/2014 140.39 142.64 139.14 142.2 96,475
06/04/2014 140.48 141.57 138.9 140.2 69,213
06/03/2014 139.1 144.15 138.22 141.84 77,628
06/02/2014 141.13 141.5799 137.6 140.07 76,915
05/30/2014 143.06 143.23 138.5847 141.12 52,318
05/29/2014 142.48 143.22 141.3 142.55 46,982
05/28/2014 144.73 145.87 141.06 141.98 108,805
05/27/2014 143.77 146.13 141.92 144.81 115,595
05/23/2014 141.41 143.53 140.42 142.62 61,216
05/22/2014 140.6 142.79 138.7301 142.01 77,238
05/21/2014 139.23 141.55 137.21 140.73 136,850
05/20/2014 138.2 139.98 136.085 137.89 128,495
05/19/2014 131.71 139.09 131.665 138.875 202,671
05/16/2014 130.15 131.63 127.22 131.63 230,922
05/15/2014 121.51 130.5 121.51 129.27 215,497
05/14/2014 124.15 126.72 121.57 122.04 107,454
05/13/2014 125.16 126.12 123.04 123.95 137,020
05/12/2014 121.87 126.11 121.0547 125.29 123,659
05/09/2014 116.02 122 115.228 121.42 122,385
05/08/2014 117.44 119.59 115.71 116.18 60,512
05/07/2014 118.21 119.44 116 117.56 134,991
05/06/2014 116.95 118.99 115.87 117.86 103,935
05/05/2014 118.45 119.57 117.09 117.85 57,459
05/02/2014 120.9 121.34 118.2274 119.02 64,472
05/01/2014 120.86 123.55 119.54 120.88 146,472
04/30/2014 115.58 122.9 114.0875 121.43 190,745
04/29/2014 120.98 122.568 114.9 116.37 239,441
04/28/2014 119.74 121.7 115.01 120 256,238
04/25/2014 125.69 126.25 120.71 120.8 163,680
04/24/2014 116.99 126.89 111.5 126.755 433,912
04/23/2014 107.82 109.68 105.57 107.21 110,134
04/22/2014 102.51 110.17 102.51 108.21 173,172
04/21/2014 104.44 104.44 101.41 102.04 51,579
04/17/2014 102.49 105 101.08 104.5 36,423
04/16/2014 102.57 103.3 101.38 102.84 47,600
04/15/2014 101.09 102.86 98.79 102.09 83,670
04/14/2014 101.42 103.29 99.47 101.09 57,351
04/11/2014 103.09 104.62 99.68 100.54 138,769
04/10/2014 108.61 108.61 102.8 104.05 76,108
04/09/2014 104.22 108.6 101.66 108.42 175,557
04/08/2014 108.78 111.098 104.18 104.6 138,459
04/07/2014 111.4 114.17 106.54 108.78 86,148
04/04/2014 115.5 115.5 111.16 111.66 79,485
04/03/2014 117.39 117.68 113.77 114.95 99,968
04/02/2014 117.76 117.87 116.14 116.73 46,665
04/01/2014 116.14 118.46 115.39 116.26 69,566
03/31/2014 112.38 117.55 112.38 115.39 71,688
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?