Microstrategy Cl A (MSTR)
406.00 +32.57 (8.72%)
MicroStrategy is a business intelligence and analytics firm that specializes in providing software solutions designed to help organizations make informed decisions based on their data. The company develops and offers a suite of enterprise analytics tools that enable users to visualize, analyze, and interpret large volumes of data. Additionally, MicroStrategy has become notable for its significant investments in Bitcoin, employing its business infrastructure to advocate for cryptocurrency adoption while incorporating blockchain technology into its product offerings. Through its innovative approach, MicroStrategy aims to empower companies with actionable insights and accelerate their digital transformation efforts.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/04/2024 | 380.00 | 409.97 | 365.60 | 406.00 | 29,414,378 | 406.00 |
| 12/03/2024 | 367.85 | 393.12 | 362.67 | 373.43 | 23,208,059 | 373.43 |
| 12/02/2024 | 393.64 | 398.79 | 374.36 | 380.30 | 23,298,561 | 380.30 |
| 11/29/2024 | 405.75 | 417.62 | 381.00 | 387.47 | 21,988,258 | 387.47 |
| 11/27/2024 | 384.29 | 397.66 | 372.50 | 388.84 | 34,921,268 | 388.84 |
| 11/26/2024 | 382.78 | 403.00 | 338.67 | 353.69 | 47,619,927 | 353.69 |
| 11/25/2024 | 440.75 | 440.75 | 383.80 | 403.45 | 39,932,867 | 403.45 |
| 11/22/2024 | 403.60 | 453.00 | 393.10 | 421.88 | 56,065,488 | 421.88 |
| 11/21/2024 | 535.63 | 543.00 | 371.84 | 397.28 | 100,058,999 | 397.28 |
| 11/20/2024 | 463.40 | 504.83 | 457.30 | 473.83 | 69,860,380 | 473.83 |
| 11/19/2024 | 389.50 | 449.00 | 381.00 | 430.54 | 50,684,923 | 430.54 |
| 11/18/2024 | 345.42 | 388.49 | 339.38 | 384.79 | 32,624,144 | 384.79 |
| 11/15/2024 | 336.60 | 349.94 | 324.10 | 340.65 | 25,842,174 | 340.65 |
| 11/14/2024 | 341.77 | 348.00 | 318.62 | 327.67 | 26,474,081 | 327.67 |
| 11/13/2024 | 366.98 | 383.40 | 321.70 | 328.38 | 45,932,561 | 328.38 |
| 11/12/2024 | 334.77 | 360.89 | 325.50 | 356.59 | 39,613,600 | 356.59 |
| 11/11/2024 | 297.00 | 351.73 | 293.30 | 340.00 | 46,589,631 | 340.00 |
| 11/08/2024 | 275.57 | 279.38 | 262.60 | 270.42 | 18,791,720 | 270.42 |
| 11/07/2024 | 256.80 | 280.80 | 252.70 | 270.81 | 23,832,930 | 270.81 |
| 11/06/2024 | 260.00 | 261.20 | 242.69 | 257.81 | 26,237,425 | 257.81 |
| 11/05/2024 | 233.34 | 243.46 | 225.43 | 227.80 | 17,640,848 | 227.80 |
| 11/04/2024 | 226.97 | 231.68 | 220.82 | 222.99 | 13,437,418 | 222.99 |
| 11/01/2024 | 245.33 | 255.75 | 225.93 | 229.71 | 26,259,215 | 229.71 |
| 10/31/2024 | 251.12 | 252.88 | 237.00 | 244.50 | 21,956,011 | 244.50 |
| 10/30/2024 | 246.50 | 255.80 | 239.00 | 247.31 | 20,529,047 | 247.31 |
| 10/29/2024 | 264.25 | 267.89 | 251.24 | 258.24 | 25,925,209 | 258.24 |
| 10/28/2024 | 244.64 | 259.50 | 242.77 | 255.34 | 23,087,226 | 255.34 |
| 10/25/2024 | 236.38 | 245.57 | 227.75 | 234.34 | 25,093,275 | 234.34 |
| 10/24/2024 | 220.09 | 236.29 | 218.25 | 235.89 | 23,193,071 | 235.89 |
| 10/23/2024 | 215.08 | 222.85 | 204.91 | 213.95 | 17,001,720 | 213.95 |
| 10/22/2024 | 216.21 | 221.40 | 212.08 | 219.70 | 13,761,922 | 219.70 |
| 10/21/2024 | 214.49 | 223.15 | 208.45 | 219.05 | 17,992,821 | 219.05 |
| 10/18/2024 | 197.59 | 218.65 | 197.10 | 215.86 | 22,815,040 | 215.86 |
| 10/17/2024 | 192.80 | 198.88 | 185.81 | 193.42 | 11,387,660 | 193.42 |
| 10/16/2024 | 199.90 | 200.62 | 191.96 | 194.09 | 12,419,151 | 194.09 |
| 10/15/2024 | 206.73 | 211.16 | 189.70 | 194.31 | 23,084,722 | 194.31 |
| 10/14/2024 | 224.48 | 227.15 | 201.43 | 201.67 | 31,685,778 | 201.67 |
| 10/11/2024 | 188.50 | 212.81 | 187.41 | 212.59 | 29,962,129 | 212.59 |
| 10/10/2024 | 191.89 | 192.20 | 178.00 | 183.34 | 15,912,565 | 183.34 |
| 10/09/2024 | 189.77 | 198.39 | 185.25 | 188.91 | 13,419,096 | 188.91 |
| 10/08/2024 | 186.10 | 198.49 | 184.45 | 192.20 | 20,950,229 | 192.20 |
| 10/07/2024 | 179.71 | 191.99 | 178.80 | 186.09 | 19,789,786 | 186.09 |
| 10/04/2024 | 166.72 | 176.55 | 163.97 | 176.51 | 14,070,289 | 176.51 |
| 10/03/2024 | 163.39 | 165.86 | 157.82 | 163.41 | 8,809,029 | 163.41 |
| 10/02/2024 | 160.51 | 173.88 | 159.16 | 164.64 | 12,544,950 | 164.64 |
| 10/01/2024 | 168.52 | 169.43 | 157.02 | 162.69 | 14,063,966 | 162.69 |
| 9/30/2024 | 168.63 | 175.51 | 167.31 | 168.60 | 13,395,020 | 168.60 |
| 9/27/2024 | 170.48 | 179.60 | 168.31 | 176.22 | 17,321,207 | 176.22 |
| 9/26/2024 | 157.63 | 167.51 | 156.38 | 165.98 | 17,046,734 | 165.98 |
| 9/25/2024 | 152.30 | 157.88 | 151.50 | 151.94 | 7,835,269 | 151.94 |
| 9/24/2024 | 150.16 | 154.33 | 146.71 | 153.88 | 9,379,536 | 153.88 |
| 9/23/2024 | 147.48 | 151.59 | 145.01 | 149.97 | 10,072,649 | 149.97 |
| 9/20/2024 | 144.39 | 148.03 | 141.64 | 144.78 | 12,332,358 | 144.78 |
| 9/19/2024 | 140.45 | 148.96 | 139.62 | 144.66 | 20,184,045 | 144.66 |
| 9/18/2024 | 130.44 | 139.49 | 128.51 | 132.67 | 16,318,745 | 132.67 |
| 9/17/2024 | 138.37 | 140.16 | 128.82 | 131.27 | 21,029,965 | 131.27 |
| 9/16/2024 | 137.02 | 137.88 | 132.67 | 134.53 | 8,752,035 | 134.53 |
| 9/13/2024 | 131.10 | 143.00 | 129.84 | 141.47 | 12,247,470 | 141.47 |
| 9/12/2024 | 129.00 | 134.10 | 127.27 | 130.77 | 6,039,127 | 130.77 |
| 9/11/2024 | 124.81 | 131.00 | 121.30 | 129.28 | 8,765,727 | 129.28 |
| 9/10/2024 | 123.00 | 129.82 | 121.55 | 129.64 | 7,717,437 | 129.64 |
| 9/09/2024 | 118.93 | 125.23 | 117.50 | 124.82 | 9,765,476 | 124.82 |
| 9/06/2024 | 122.93 | 124.69 | 113.69 | 114.30 | 8,820,720 | 114.30 |
| 9/05/2024 | 122.35 | 126.83 | 119.43 | 119.57 | 6,054,813 | 119.57 |