MSTR

MicroStrategy Incorporated Historical Stock Prices

$148.65
*  
2.69
1.78%
Get MSTR Alerts
*Delayed - data as of Oct. 22, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  151.38  152.499  147.83  148.65 39,891
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
03/28/2014 113.79 115.115 112.66 113.5 48,804
03/27/2014 115 117.005 113.06 114.02 61,720
03/26/2014 118.05 118.64 114.72 115.22 68,966
03/25/2014 118.93 120 116 116.29 65,034
03/24/2014 124.24 124.6 118.12 118.69 88,435
03/21/2014 126.73 126.75 123.45 124.35 96,594
03/20/2014 126.1 127.97 124.85 125.72 66,101
03/19/2014 128.63 128.88 126.42 127.22 46,150
03/18/2014 127.67 129.46 125.53 129.21 61,119
03/17/2014 128.585 128.585 125.3 127.06 31,410
03/14/2014 124.44 126.87 123 125.69 40,221
03/13/2014 127.34 127.4 123.91 124.55 73,142
03/12/2014 128.2 128.7675 126.48 127.56 44,446
03/11/2014 127.731 129.4 126.62 127.39 46,420
03/10/2014 129.86 131 127.61 128.91 53,919
03/07/2014 132.78 132.78 130.051 131.36 93,497
03/06/2014 128 132.94 127.25 132.34 132,839
03/05/2014 129.7 129.7 127.62 128.07 48,991
03/04/2014 130.89 131.99 129.41 129.99 66,533
03/03/2014 128.34 129.74 126.94 128.9 70,310
02/28/2014 134.62 134.62 127.22 129.13 51,056
02/27/2014 130.41 135.83 130.41 134.45 41,525
02/26/2014 131.14 133.2 129.742 132.1 43,626
02/25/2014 131.85 131.956 129.91 130.7 30,239
02/24/2014 131.33 133.6 131.194 132 85,868
02/21/2014 132.31 134.845 130.47 132.11 69,393
02/20/2014 129.202 132.24 129.202 131.63 58,979
02/19/2014 130.4 131.99 129.295 129.54 41,643
02/18/2014 130.39 131.99 129.4125 131.23 78,253
02/14/2014 130.19 131.92 128.39 130.17 59,732
02/13/2014 122.15 131.83 122.15 130.24 175,119
02/12/2014 123.5 124.622 122.52 123.01 114,812
02/11/2014 122.56 124.279 122.31 123.32 82,214
02/10/2014 123.72 123.72 122.2 123.12 138,611
02/07/2014 124.68 125.62 124.01 124.02 79,206
02/06/2014 123.83 124.899 122.776 123.73 68,176
02/05/2014 123.24 128.56 122.19 123.85 99,655
02/04/2014 123.85 125.283 123.5 124.09 70,483
02/03/2014 125.54 126 120.71 123.41 110,040
01/31/2014 123.34 126.37 123 125.7 109,317
01/30/2014 122.14 126.71 122.14 125.63 109,923
01/29/2014 123.78 126.73 120.2 121.03 176,846
01/28/2014 130.16 134 125 125.99 407,694
01/27/2014 118.91 118.91 113.89 116.25 72,127
01/24/2014 121.5 122 116.88 119.12 67,784
01/23/2014 121.02 122.16 120.5 121.91 75,123
01/22/2014 123.95 123.95 122.35 122.35 33,290
01/21/2014 122.74 124.68 122 123.9 32,385
01/17/2014 122.52 127.26 121.194 122.93 33,690
01/16/2014 123.64 124.32 121.88 122.84 53,065
01/15/2014 123.8 125 123.54 124.04 37,088
01/14/2014 121.4 124.1 121.4 123.62 32,250
01/13/2014 122.63 123.85 120.63 121.14 90,752
01/10/2014 121.24 123.44 120.69 123.07 38,665
01/09/2014 122.64 122.78 120.55 121.27 91,318
01/08/2014 122.84 123.465 121.79 122.44 64,534
01/07/2014 121.67 123.65 121.44 122.96 84,033
01/06/2014 123.5 124.17 121.1 121.44 50,766
01/03/2014 123.67 124.03 122.71 123.26 74,654
01/02/2014 123.89 125.18 122.36 123.53 75,148
12/31/2013 123.68 124.6 122.75 124.24 74,543
12/30/2013 124.45 125.35 123.05 123.81 108,820
12/27/2013 124.97 125.76 123.9602 124.71 28,626
12/26/2013 125.12 126.15 123.1601 124.53 103,061
12/24/2013 125.59 125.59 122.91 124.89 56,285
12/23/2013 122.32 125.6 120.8047 124.95 136,376
12/20/2013 122.27 123.309 121.6 122.32 194,692
12/19/2013 124.67 124.67 121.46 122.36 81,635
12/18/2013 124 125.24 123 124.8 60,561
12/17/2013 125.19 125.3699 123.91 124 49,790
12/16/2013 125.03 125.31 121.916 124.99 50,161
12/13/2013 122.57 125.49 120.522 124.19 83,787
12/12/2013 122.68 123.15 121.66 122.19 79,255
12/11/2013 124.24 125.01 122.23 122.95 61,774
12/10/2013 127.5 127.5 123.31 124.035 65,629
12/09/2013 126.77 127.88 124.92 127.63 137,519
12/06/2013 129.59 129.59 125.6 126.58 93,896
12/05/2013 127.21 129.8 127.15 128.16 122,699
12/04/2013 126.85 128.11 125 127.25 91,878
12/03/2013 124.0001 128 124.0001 127.12 138,292
12/02/2013 128.81 129.995 123.01 125.43 169,895
11/29/2013 129 129.79 127.24 129.33 76,237
11/27/2013 128.68 130 127.22 128.75 66,508
11/26/2013 124.97 129.59 124.64 128.82 93,230
11/25/2013 126.66 127.72 122.62 125.2 95,488
11/22/2013 126.86 127.24 124.44 126.63 64,402
11/21/2013 125.71 127.74 124.65 126.51 65,779
11/20/2013 125.24 126.48 124.24 125.07 51,800
11/19/2013 126.53 126.58 123.78 124.5 45,871
11/18/2013 127.1 129.7753 125.6 126.12 105,105
11/15/2013 126.52 127.66 125.61 126.98 86,248
11/14/2013 128.53 128.53 122.6 126.745 53,658
11/13/2013 125.29 129.15 124.66 129 83,333
11/12/2013 125.07 127.11 123.95 126.4 130,689
11/11/2013 123.64 126.78 122.55 125.66 64,874
11/08/2013 122.81 125.52 120.0047 124.23 105,288
11/07/2013 124.54 127.2 121.57 122.88 151,544
11/06/2013 127.92 129.72 123.87 124.38 99,307
11/05/2013 125.64 128.39 124.8001 126.68 75,574
11/04/2013 123.21 127.12 122.3 126.56 137,253
11/01/2013 122.55 124.26 120.38 122.28 132,948
10/31/2013 125 125 119.81 121.99 223,340
10/30/2013 118.7 128.4 118 125.35 344,332
10/29/2013 102.65 120.77 100 119.17 552,909
10/28/2013 99.98 100.9725 99.3 100.62 140,232
10/25/2013 101.45 102.74 98.47 100.24 76,433
10/24/2013 99.72 101.6 98.79 101.33 62,452
10/23/2013 99.4 100.42 98.55 99.14 59,900
10/22/2013 98.82 100.81 98.69 99.91 71,930
10/21/2013 100.15 101.02 98.64 98.72 34,417
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?