Get the Stockscreener App
299.69
7.48%
-24.23
After Hours:
303.30
3.61
+1.20%
Microstrategy Inc Stock (MSTR) Price History
The historical daily chart and data for Microstrategy Inc stock (MSTR), show that the latest closing stock price as of February 21, 2025, is $299.69.
- Microstrategy Inc all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Microstrategy Inc stock price recorded was $30.71 on October 04, 2023. Since then, Microstrategy Inc's stock price has risen over 875.84% to $299.69 now.
- The 52-week high stock price for MSTR is $543.00, representing a 81.19% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $67.81, indicating a -77.37% decrease from the current share price, occurred on February 23, 2024.
- The closing price of Microstrategy Inc (MSTR) stock in the beginning of 2024 was $557.41. The stock closed the year at $141.57, a loss of over -74.60% for the year.
The table below shows more information about MSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $329.0 | $299.0 | $29.96 | 17,744,446.0 | -7.48% |
| Feb 20, 2025 | $327.8 | $314.9 | $12.88 | 12,294,449.0 | +1.65% |
| Feb 19, 2025 | $340.2 | $317.2 | $22.97 | 16,883,558.0 | -4.58% |
| Feb 18, 2025 | $340.5 | $326.8 | $13.70 | 10,066,568.0 | -1.11% |
| Feb 14, 2025 | $344.9 | $323.7 | $21.18 | 13,802,200.0 | +3.94% |
| Feb 13, 2025 | $330.6 | $317.4 | $13.24 | 9,785,571.0 | -0.58% |
| Feb 12, 2025 | $331.2 | $314.2 | $16.98 | 9,721,165.0 | +2.30% |
| Feb 11, 2025 | $338.5 | $318.7 | $19.80 | 11,866,333.0 | -4.53% |
| Feb 10, 2025 | $340.4 | $328.3 | $12.08 | 10,004,124.0 | +2.16% |
| Feb 07, 2025 | $344.4 | $327.0 | $17.40 | 14,967,372.0 | +0.65% |
| Feb 06, 2025 | $344.5 | $320.7 | $23.79 | 12,656,881.0 | -3.34% |
| Feb 05, 2025 | $352.4 | $333.6 | $18.81 | 10,710,717.0 | -3.33% |
| Feb 04, 2025 | $353.8 | $340.4 | $13.34 | 12,329,437.0 | +0.35% |
| Feb 03, 2025 | $348.9 | $308.9 | $39.95 | 18,036,920.0 | +3.67% |
| Jan 31, 2025 | $352.7 | $332.0 | $20.71 | 15,321,575.0 | -1.56% |
| Jan 30, 2025 | $356.1 | $338.5 | $17.59 | 12,866,814.0 | -0.34% |
| Jan 29, 2025 | $343.6 | $329.3 | $14.30 | 11,597,885.0 | +1.58% |
| Jan 28, 2025 | $348.9 | $333.1 | $15.83 | 11,307,914.0 | -3.45% |
| Jan 27, 2025 | $356.9 | $322.3 | $34.58 | 20,946,485.0 | -1.63% |
| Jan 24, 2025 | $378.1 | $351.0 | $27.11 | 22,316,062.0 | -5.21% |
Microstrategy Inc Stock (MSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Microstrategy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Microstrategy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Microstrategy Inc Stock (MSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $353.8 | $299.0 | $54.75 | 198,614,187.0 | -10.48% |
| Jan, 2025 | $404.4 | $292.3 | $112.1 | 377,963,583.0 | +15.60% |
Microstrategy Inc Stock (MSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $444.9 | $301.7 | $143.2 | 488,190,107.0 | -21.81% |
| Nov, 2024 | $543.0 | $220.8 | $322.2 | 757,205,341.0 | +58.47% |
| Oct, 2024 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| Sep, 2024 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| Aug, 2024 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| Jul, 2024 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| Jun, 2024 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| May, 2024 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| Apr, 2024 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| Mar, 2024 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| Feb, 2024 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| Jan, 2024 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
Microstrategy Inc Stock (MSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| Nov, 2023 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| Oct, 2023 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| Sep, 2023 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| Aug, 2023 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| Jul, 2023 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| Jun, 2023 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| May, 2023 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| Apr, 2023 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| Mar, 2023 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| Feb, 2023 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| Jan, 2023 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):