MSTR

MicroStrategy Incorporated Historical Stock Prices

$200.87
*  
0.27
0.13%
Get MSTR Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading MSTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-AUG-2014 TO 27-AUG-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  203.82  206.595  198.015  200.87 171,353
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
04/27/2015 176.37 177.05 172.81 173.56 49,809
04/24/2015 177.21 177.21 174.75 175.09 20,917
04/23/2015 175.72 178.08 172.5 176.63 78,321
04/22/2015 175.29 177.13 173.02 176.32 49,278
04/21/2015 172.87 176.56 170.678 175.39 117,984
04/20/2015 172.03 173.72 170 171.22 89,302
04/17/2015 171.47 171.97 166.33 170.65 76,626
04/16/2015 173.25 173.8299 171.1 173.35 37,608
04/15/2015 173.05 175.25 171.37 173.39 52,712
04/14/2015 172 173.01 169.19 171.12 49,017
04/13/2015 175.57 177.0301 171.11 171.96 72,405
04/10/2015 174.51 176.9 173.76 175.99 36,631
04/09/2015 171.38 174.42 169.4 173.99 78,448
04/08/2015 170.2 172.96 169.71 172.065 56,502
04/07/2015 170.65 173.62 169.6 170.28 44,893
04/06/2015 168.91 171.73 168.83 170.02 68,400
04/02/2015 169.38 170.57 166.58 169.52 70,205
04/01/2015 168.72 169.99 165.91 169.16 103,327
03/31/2015 169.3 171.33 167.86 169.19 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
*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?