MSTR

MicroStrategy Incorporated Common Stock Class A Historical Stock Prices

$182.57
*  
7.40
3.9%
Get MSTR Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MSTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MSTR Pre-Market
 
 
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 28-APR-2015 TO 28-APR-2016

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.
16:00 172.18 186.57 170.26 182.57 340,226
04/28/2016 172.18 186.57 170.26 182.57 340,226
04/27/2016 190.76 192.4 185.71 189.97 217,581
04/26/2016 187.87 190.34 183.45 189.83 403,976
04/25/2016 191.9 191.9 183.15 185.5 185,674
04/22/2016 187.43 191.84 185.73 191.8 143,362
04/21/2016 188.86 191.715 186.59 188.26 114,511
04/20/2016 190.035 190.94 187.38 188.28 123,851
04/19/2016 188.69 189.78 186.07 189.35 192,042
04/18/2016 186.32 191.11 185.23 188.25 199,901
04/15/2016 187.14 188.87 185.41 186.17 181,920
04/14/2016 186.7 189.41 186.045 187.95 183,944
04/13/2016 183.55 187.31 182.5575 187.07 106,533
04/12/2016 181.37 184.5 179.73 182.65 97,414
04/11/2016 182.12 184.81 178.97 180.72 131,009
04/08/2016 180.57 180.87 177.06 178.8 66,862
04/07/2016 180.89 180.89 176.72 179.1 74,853
04/06/2016 182.85 183.15 180.43 182.34 82,411
04/05/2016 183.07 186.65 182.5 183.1 167,578
04/04/2016 183.42 185.7 182.02 184.71 101,029
04/01/2016 178.44 183.09 177.46 182.75 174,957
03/31/2016 182.3 182.3 178.71 179.72 105,281
03/30/2016 179.33 181.35 175.8418 180.87 128,225
03/29/2016 171.9 180.49 170.95 177.79 92,834
03/28/2016 174.18 176.9999 168.48 172.02 77,032
03/24/2016 168.938 174.43 168.535 172.82 102,050
03/23/2016 175.8 175.8 169.17 169.48 98,077
03/22/2016 174.5 177.22 174.5 175.77 124,152
03/21/2016 174.84 177.3 171.18 175.55 94,518
03/18/2016 169.92 175.58 168.91 175.12 141,434
03/17/2016 166.51 170.43 166.14 168.98 159,346
03/16/2016 166.22 167.95 162.21 167.38 114,508
03/15/2016 168.04 168.59 165.1 165.81 168,305
03/14/2016 169.59 171.3 167.92 168.04 56,941
03/11/2016 168.34 171.11 166.4801 170.59 73,064
03/10/2016 169.26 170.93 164.3 167.12 91,276
03/09/2016 168.19 168.94 166.59 168.24 119,183
03/08/2016 167.06 169.585 165.86 167.65 111,176
03/07/2016 167.98 169.1425 159.37 168.75 173,472
03/04/2016 170.78 171.74 168.1 168.98 92,666
03/03/2016 168.2 171.435 166.03 170.78 150,437
03/02/2016 171.51 171.51 166.69 168.24 113,624
03/01/2016 163.21 172.83 163.21 172.39 264,189
02/29/2016 158.35 163.54 158 160.89 122,758
02/26/2016 159.57 160 156.01 158.58 123,534
02/25/2016 156.71 158.71 153.01 158.15 127,854
02/24/2016 151.41 158.71 150.27 156.58 205,203
02/23/2016 152.51 155.3 151.99 152.59 235,046
02/22/2016 155.32 158.2 154.1 154.6 122,392
02/19/2016 148 155.49 147.62 153.25 228,899
02/18/2016 156.49 158.24 148.625 149.32 179,645
02/17/2016 153.45 157.39 152.18 156.6 259,924
02/16/2016 153.71 153.71 150.77 152.36 122,216
02/12/2016 150.45 152.66 146.4 151.9 117,040
02/11/2016 147.21 151.905 145.55 149.57 226,967
02/10/2016 153.32 156.4017 149.67 150.15 103,353
02/09/2016 152.54 161.71 150.055 151.96 140,951
02/08/2016 154.53 156.009 150.59 155 191,206
02/05/2016 165.87 166.05 155.805 156.46 211,594
02/04/2016 171.02 171.02 165.43 167.84 132,224
02/03/2016 174.13 174.13 168.7 171.48 147,388
02/02/2016 171.96 174.46 170.65 171.89 173,073
02/01/2016 171.08 176.16 168.78 173.34 225,002
01/29/2016 168.32 173 166.11 172.51 291,982
01/28/2016 160.83 173.77 160.83 167.26 767,679
01/27/2016 146.8 146.8 141.54 142.39 247,483
01/26/2016 146.89 150.2899 145.61 147.15 167,072
01/25/2016 149.21 150.65 145 145.88 115,209
01/22/2016 153.25 153.601 148.84 149.91 146,205
01/21/2016 150.12 154.08 149.28 150.22 82,178
01/20/2016 144.32 152.17 141.01 149.69 184,037
01/19/2016 151.21 151.25 143.23 146.34 170,399
01/15/2016 148.01 150.14 142.95 149.93 160,669
01/14/2016 150.72 154.875 146.9 152.53 123,199
01/13/2016 155.96 156.77 148.22 150.34 148,682
01/12/2016 153.78 157.04 152.1 156.19 181,450
01/11/2016 149.82 154.24 148.46 152.45 196,492
01/08/2016 160.57 161.74 141.0601 148.15 789,196
01/07/2016 166.42 168.38 160.42 161.03 162,924
01/06/2016 169.97 173.8 166.84 169.27 90,061
01/05/2016 171.13 173.58 169.17 171.77 87,341
01/04/2016 176.17 177.98 169.01 171.13 141,519
12/31/2015 178.49 181.28 176.85 179.29 124,279
12/30/2015 180.24 181.8 178.86 178.92 58,701
12/29/2015 177.31 180.88 177.31 180.64 61,144
12/28/2015 176.61 177.86 175.36 176.41 45,516
12/24/2015 176.94 178.4 175.97 177.61 24,651
12/23/2015 177.96 177.96 176.35 177.45 59,383
12/22/2015 177.99 177.99 175.12 177.14 126,741
12/21/2015 177.34 177.74 174.54 177.37 164,394
12/18/2015 172.52 176.96 171.14 175.74 244,134
12/17/2015 177.22 180.34 172.68 173.51 201,622
12/16/2015 179.7 180.12 174.32 177.12 109,573
12/15/2015 176.53 181.22 175.8101 178.93 113,328
12/14/2015 173.92 176.1 171.81 175.25 148,704
12/11/2015 171.37 176 170.84 174.14 238,128
12/10/2015 173.09 174.09 170.54 172.75 222,987
12/09/2015 174.52 176.71 171.17 172.53 78,278
12/08/2015 171.91 177.065 171.02 175.49 79,049
12/07/2015 176 177.41 172.29 173.73 64,935
12/04/2015 173.79 178.2 173.79 176.84 47,814
12/03/2015 176.4 179 171.82 173.58 86,297
12/02/2015 177.69 178.38 175.17 176.19 88,188
12/01/2015 174.88 177.78 173.37 177.19 233,867
11/30/2015 173.8 174.43 171.36 173.37 73,058
11/27/2015 176.04 176.27 175.06 175.56 23,111
11/25/2015 170.55 177.8 170.55 175.4 64,890
11/24/2015 173.16 174.27 169.3 173.3 126,542
11/23/2015 173.48 175.64 172.02 173.68 122,960
11/20/2015 174.14 176.25 171.55 173.21 102,712
11/19/2015 174.34 175.74 172.335 173 69,417
11/18/2015 172.12 175.77 170.71 174.82 93,099
11/17/2015 171.81 174.37 170.32 171.93 84,047
11/16/2015 168.88 172.01 168.11 171.58 71,458
11/13/2015 171.93 172.725 168.21 168.87 113,259
11/12/2015 170.52 177.46 170.52 172.72 89,418
11/11/2015 174.45 177.68 172.57 174.85 71,887
11/10/2015 173.98 175.71 170.74 174.45 111,170
11/09/2015 177.86 177.86 173.505 174.86 104,297
11/06/2015 176.8 180 175.7 177.65 135,089
11/05/2015 180.56 181.68 176.254 176.92 88,870
11/04/2015 177.95 180.58 177.66 180.23 121,673
11/03/2015 176.04 180.84 173.05 177.12 261,390
11/02/2015 172.81 177.38 171.28 176.16 172,678
10/30/2015 174.44 176.68 170.8 172.07 169,494
10/29/2015 177.72 179.614 172.02 174.38 136,642
10/28/2015 168.25 179.93 165.95 178.85 381,926
10/27/2015 178 179.4699 164.19 168.24 758,777
10/26/2015 187.65 197.04 187.09 196.26 335,981
10/23/2015 197.7 197.7 186.74 188.18 197,522
10/22/2015 190.72 198.63 190.72 194.92 49,154
10/21/2015 197.3 197.67 189.74 190.36 86,142
10/20/2015 202.73 204.4 193.93 197.11 90,649
10/19/2015 203.02 204.79 201.76 203.73 95,961
10/16/2015 200.4 204.18 199.8 203.11 66,602
10/15/2015 197.25 200.61 195.745 199.79 58,260
10/14/2015 198.94 199.62 195.26 196.75 56,815
10/13/2015 204.87 209.77 197.76 199.38 142,387
10/12/2015 205.43 207.15 203.0301 206.11 89,447
10/09/2015 199.84 206.41 199.84 205.25 143,004
10/08/2015 199.58 199.9789 195.37 199.53 99,304
10/07/2015 198.87 200.62 196.78 199.58 155,439
10/06/2015 200.31 201.79 195.71 197.58 90,342
10/05/2015 199.85 201.695 199.22 200.99 142,846
10/02/2015 197.57 199.68 193.805 198.84 135,810
10/01/2015 196.18 200.37 192.86 199.3 149,150
09/30/2015 197.6 197.6 193.6951 196.47 173,230
09/29/2015 195.71 197.79 191.99 194.72 106,848
09/28/2015 204.01 204.01 193.37 195.28 114,696
09/25/2015 207.31 214.584 203.45 205.19 125,262
09/24/2015 206.99 209.1 203.8975 205.19 129,680
09/23/2015 207.88 208.85 206.59 208.28 62,423
09/22/2015 206.91 208.41 205.6 207.07 83,137
09/21/2015 208.01 211.03 206.38 208.5 93,953
09/18/2015 206.4 211.2 205.98 206.68 131,746
09/17/2015 209.14 213.21 207.91 209.9 82,265
09/16/2015 207.8 211.41 207.6 209.87 102,170
09/15/2015 201.1201 208.69 201.1201 207.95 87,679
09/14/2015 201.06 203.22 195.208 200.95 73,285
09/11/2015 199 203.42 198.79 201.14 210,723
09/10/2015 198 198.91 195.99 198.41 141,282
09/09/2015 202.2 202.45 197.52 198.34 65,355
09/08/2015 197.49 202.51 197.06 201.25 75,463
09/04/2015 195.47 197.543 193.23 195.43 52,988
09/03/2015 196.87 200.5695 196.12 198.37 52,943
09/02/2015 198.66 198.66 192.21 197.02 95,355
09/01/2015 194 199.13 194 196.04 102,948
08/31/2015 200.99 200.99 195.58 198.7 105,223
08/28/2015 199.57 201.39 198.5 200.99 68,687
08/27/2015 203.82 206.595 198.015 200.87 171,651
08/26/2015 200.8 202.81 197.19 201.14 102,296
08/25/2015 202.91 203.56 194.115 196.03 125,754
08/24/2015 195.02 204.695 193.01 196.06 127,760
08/21/2015 205.56 208.46 200.68 204 109,244
08/20/2015 216.72 216.78 209.12 209.59 113,874
08/19/2015 216.73 219.91 215.59 218.62 61,779
08/18/2015 221.22 221.4 216.8 217.73 127,229
08/17/2015 217.61 226.475 216.27 221.6 118,385
08/14/2015 217.87 219.99 217.18 218.8 65,243
08/13/2015 216.71 221.66 215.96 218.71 104,139
08/12/2015 214.5 217.08 212.48 216.98 99,782
08/11/2015 217.32 219.04 213.24 215.41 87,253
08/10/2015 216.21 219.29 214.66 218.85 89,010
08/07/2015 212.04 215.77 211.59 215.61 58,971
08/06/2015 217.25 219.67 212.5 213.04 88,196
08/05/2015 216.74 221.29 215.51 216.245 125,226
08/04/2015 208.26 216.62 208.26 214.86 180,824
08/03/2015 204.38 206.99 203.07 203.5 106,777
07/31/2015 205.82 206.99 202.32 203.85 131,861
07/30/2015 205.28 207.8 203.16 204.81 139,171
07/29/2015 202.88 206.9 202.03 204.48 154,935
07/28/2015 205 207.27 184.24 202.01 565,787
07/27/2015 180.67 180.67 175.85 178.17 115,267
07/24/2015 179.61 182.09 179.35 181.43 67,162
07/23/2015 184.59 184.9 179.33 179.82 46,316
07/22/2015 179.88 184.85 179.88 183.72 56,021
07/21/2015 182.38 185.51 178.0525 181.5 106,919
07/20/2015 186.78 187.3899 183.2801 184 99,540
07/17/2015 186.6 186.6 184.23 185.63 43,073
07/16/2015 183.22 187.1 183.22 186.3 79,383
07/15/2015 180.36 184.47 179.2 182.87 95,618
07/14/2015 176.8 181.75 176.0301 180.7 83,101
07/13/2015 176.4 177.92 175.97 177.1 100,547
07/10/2015 176.54 176.77 174.5528 175.7 48,898
07/09/2015 174.14 177 172.26 174.44 96,557
07/08/2015 172.02 174.24 171.01 172.22 85,459
07/07/2015 171.96 174 168.63 173.6 117,162
07/06/2015 170.87 173.08 170.01 172.47 92,153
07/02/2015 169.56 173.09 169.01 172.57 66,356
07/01/2015 171.21 173.58 169.06 170.06 79,848
06/30/2015 169.02 170.9 168.23 170.08 69,371
06/29/2015 172.11 172.11 167.1775 167.88 78,568
06/26/2015 174.37 174.37 170 173.86 93,318
06/25/2015 174.6 174.8 170 173.89 48,656
06/24/2015 177.96 177.96 173.89 174.23 42,617
06/23/2015 177.95 179.23 176.43 178.62 29,801
06/22/2015 177.7 179.835 177.29 178.62 29,272
06/19/2015 178.51 179.05 176.48 177.69 89,845
06/18/2015 176.81 178.95 174.53 178.64 57,207
06/17/2015 176.46 177.59 174.61 176.8 60,234
06/16/2015 173.58 176.97 173.58 176.2 48,134
06/15/2015 177.35 177.35 172.93 174.09 91,063
06/12/2015 179.75 180.98 176.94 178.75 93,605
06/11/2015 181.54 182.82 179.16 180.64 89,801
06/10/2015 177.84 182.3599 177.71 181.76 110,630
06/09/2015 177.38 177.38 174.7501 176.78 63,930
06/08/2015 179.59 181.37 176.41 176.87 88,309
06/05/2015 174.52 180.64 174.52 180.43 97,111
06/04/2015 176.65 178.05 174.45 174.89 30,287
06/03/2015 176.85 181.17 176.04 177.8 96,839
06/02/2015 175.99 178.64 175.65 175.88 67,031
06/01/2015 177.61 179.61 174.37 176.14 91,004
05/29/2015 177.05 179.04 174.05 175.98 107,514
05/28/2015 175.46 176.97 174.5 176.68 88,832
05/27/2015 173.86 176.49 173.0005 175.31 55,749
05/26/2015 173.16 173.9 170.2 172.79 77,018
05/22/2015 175.29 176.74 172.71 175.3 81,338
05/21/2015 175.03 177.25 175 175.38 70,160
05/20/2015 179.5 180.465 176.11 176.45 142,984
05/19/2015 178.88 178.925 176 178.69 140,728
05/18/2015 180.28 180.28 176.57 179.1 103,823
05/15/2015 180 180.73 177.11 178.8 73,080
05/14/2015 179.918 181.98 176.994 179.82 44,449
05/13/2015 178.64 179.215 175.04 177.43 62,580
05/12/2015 180.82 180.82 176.8 177.58 77,534
05/11/2015 180.27 184.1743 180.27 181.06 83,862
05/08/2015 178.84 181.94 175.81 180.84 104,079
05/07/2015 179.39 179.92 175.81 177.54 107,683
05/06/2015 180.25 180.37 175.07 179.35 58,632
05/05/2015 180.81 181.46 176.12 179 70,244
05/04/2015 182.82 186.54 178.92 181.3 71,986
05/01/2015 181.75 191.94 180.29 182.68 98,500
04/30/2015 186.74 194.43 180.345 182.12 161,174
04/29/2015 180 197.8917 174.23 187.07 510,231
04/28/2015 173.2 174.33 169.01 169.7 118,437
*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?