MicroStrategy Incorporated - Price History
Monthly price history for MSTR (MicroStrategy Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1,251.41 | $1,251.41 |
| April 2024 | $1,065.03 | $1,065.03 |
| March 2024 | $1,704.56 | $1,704.56 |
| February 2024 | $1,022.84 | $1,022.84 |
| January 2024 | $501.21 | $501.21 |
| December 2023 | $631.62 | $631.62 |
| November 2023 | $498.30 | $498.30 |
| October 2023 | $423.39 | $423.39 |
| September 2023 | $328.28 | $328.28 |
| August 2023 | $357.53 | $357.53 |
| July 2023 | $437.88 | $437.88 |
| June 2023 | $342.42 | $342.42 |
| May 2023 | $301.63 | $301.63 |
| April 2023 | $328.38 | $328.38 |
| March 2023 | $292.32 | $292.32 |
| February 2023 | $262.27 | $262.27 |
| January 2023 | $251.73 | $251.73 |
| December 2022 | $141.57 | $141.57 |
| November 2022 | $198.09 | $198.09 |
| October 2022 | $267.51 | $267.51 |
| September 2022 | $212.26 | $212.26 |
| August 2022 | $231.56 | $231.56 |
| July 2022 | $286.06 | $286.06 |
| June 2022 | $164.30 | $164.30 |
| May 2022 | $264.69 | $264.69 |
| April 2022 | $354.17 | $354.17 |
| March 2022 | $486.32 | $486.32 |
| February 2022 | $443 | $443 |
| January 2022 | $368.01 | $368.01 |
| December 2021 | $544.49 | $544.49 |
| November 2021 | $721.43 | $721.43 |
| October 2021 | $715.06 | $715.06 |
| September 2021 | $578.40 | $578.40 |
| August 2021 | $694.30 | $694.30 |
| July 2021 | $626.01 | $626.01 |
| June 2021 | $664.50 | $664.50 |
| May 2021 | $470 | $470 |
| April 2021 | $657.16 | $657.16 |
| March 2021 | $678.80 | $678.80 |
| February 2021 | $750.41 | $750.41 |
| January 2021 | $617.31 | $617.31 |
| December 2020 | $388.55 | $388.55 |
| November 2020 | $342.77 | $342.77 |
| October 2020 | $167.07 | $167.07 |
| September 2020 | $150.56 | $150.56 |
| August 2020 | $144.44 | $144.44 |
| July 2020 | $123.92 | $123.92 |
| June 2020 | $118.29 | $118.29 |
| May 2020 | $124.48 | $124.48 |
| April 2020 | $126.33 | $126.33 |
| March 2020 | $118.10 | $118.10 |
| February 2020 | $135.16 | $135.16 |
| January 2020 | $152.03 | $152.03 |
| December 2019 | $142.63 | $142.63 |
| November 2019 | $150.33 | $150.33 |
| October 2019 | $153.25 | $153.25 |
| September 2019 | $148.37 | $148.37 |
| August 2019 | $143.29 | $143.29 |
| July 2019 | $136.73 | $136.73 |
| June 2019 | $143.31 | $143.31 |
| May 2019 | $132.91 | $132.91 |
| April 2019 | $149.70 | $149.70 |
| March 2019 | $144.25 | $144.25 |
| February 2019 | $141.50 | $141.50 |
| January 2019 | $126.89 | $126.89 |
| December 2018 | $127.75 | $127.75 |
| November 2018 | $129.64 | $129.64 |
| October 2018 | $125.97 | $125.97 |
| September 2018 | $140.62 | $140.62 |
| August 2018 | $149 | $149 |
| July 2018 | $130.15 | $130.15 |
| June 2018 | $127.75 | $127.75 |
| May 2018 | $129.57 | $129.57 |
| April 2018 | $127.46 | $127.46 |
| March 2018 | $128.99 | $128.99 |
| February 2018 | $127.98 | $127.98 |
| January 2018 | $137.73 | $137.73 |
| December 2017 | $131.30 | $131.30 |
| November 2017 | $136.76 | $136.76 |
| October 2017 | $132.26 | $132.26 |
| September 2017 | $127.71 | $127.71 |
| August 2017 | $129 | $129 |
| July 2017 | $134.51 | $134.51 |
| June 2017 | $191.67 | $191.67 |
| May 2017 | $182.36 | $182.36 |
| April 2017 | $190.17 | $190.17 |
| March 2017 | $187.80 | $187.80 |
| February 2017 | $191.88 | $191.88 |
| January 2017 | $201.30 | $201.30 |
| December 2016 | $197.40 | $197.40 |
| November 2016 | $194.03 | $194.03 |
| October 2016 | $194.81 | $194.81 |
| September 2016 | $167.44 | $167.44 |
| August 2016 | $166.79 | $166.79 |
| July 2016 | $174.89 | $174.89 |
| June 2016 | $175.02 | $175.02 |
| May 2016 | $186.54 | $186.54 |
| April 2016 | $179.32 | $179.32 |
| March 2016 | $179.72 | $179.72 |
| February 2016 | $160.89 | $160.89 |
| January 2016 | $172.51 | $172.51 |
| December 2015 | $179.29 | $179.29 |
| November 2015 | $173.37 | $173.37 |
| October 2015 | $172.07 | $172.07 |
| September 2015 | $196.47 | $196.47 |
| August 2015 | $198.70 | $198.70 |
| July 2015 | $203.85 | $203.85 |
| June 2015 | $170.08 | $170.08 |
| May 2015 | $175.98 | $175.98 |
| April 2015 | $182.12 | $182.12 |
| March 2015 | $169.19 | $169.19 |
| February 2015 | $178.34 | $178.34 |
| January 2015 | $161.60 | $161.60 |
| December 2014 | $162.40 | $162.40 |
| November 2014 | $171.74 | $171.74 |
| October 2014 | $160.88 | $160.88 |
| September 2014 | $130.84 | $130.84 |
| August 2014 | $138.93 | $138.93 |
| July 2014 | $143.13 | $143.13 |
| June 2014 | $140.62 | $140.62 |
| May 2014 | $141.12 | $141.12 |
| April 2014 | $121.43 | $121.43 |
| March 2014 | $115.39 | $115.39 |
| February 2014 | $129.13 | $129.13 |
| January 2014 | $125.70 | $125.70 |
| December 2013 | $124.24 | $124.24 |
| November 2013 | $129.33 | $129.33 |
| October 2013 | $121.99 | $121.99 |
| September 2013 | $103.76 | $103.76 |
| August 2013 | $91.81 | $91.81 |
| July 2013 | $95.01 | $95.01 |
| June 2013 | $86.96 | $86.96 |
| May 2013 | $91.48 | $91.48 |
| April 2013 | $90.19 | $90.19 |
| March 2013 | $101.08 | $101.08 |
| February 2013 | $101.88 | $101.88 |
| January 2013 | $100.27 | $100.27 |
| December 2012 | $93.38 | $93.38 |
| November 2012 | $88.49 | $88.49 |
| October 2012 | $94.47 | $94.47 |
| September 2012 | $134.07 | $134.07 |
| August 2012 | $125.51 | $125.51 |
| July 2012 | $116.46 | $116.46 |
| June 2012 | $129.86 | $129.86 |
| May 2012 | $121.98 | $121.98 |
| April 2012 | $139.78 | $139.78 |
| March 2012 | $140 | $140 |
| February 2012 | $135.59 | $135.59 |
| January 2012 | $115.12 | $115.12 |
| December 2011 | $108.32 | $108.32 |
| November 2011 | $123.13 | $123.13 |
| October 2011 | $131.77 | $131.77 |
| September 2011 | $114.07 | $114.07 |
| August 2011 | $122.88 | $122.88 |
| July 2011 | $159.37 | $159.37 |
| June 2011 | $162.68 | $162.68 |
| May 2011 | $146.19 | $146.19 |
| April 2011 | $141.30 | $141.30 |
| March 2011 | $134.48 | $134.48 |
| February 2011 | $118.85 | $118.85 |
| January 2011 | $106.36 | $106.36 |
| December 2010 | $85.47 | $85.47 |
| November 2010 | $86.55 | $86.55 |
| October 2010 | $90.63 | $90.63 |
| September 2010 | $86.61 | $86.61 |
| August 2010 | $77.93 | $77.93 |
| July 2010 | $82.99 | $82.99 |
| June 2010 | $75.09 | $75.09 |
| May 2010 | $77.06 | $77.06 |
| April 2010 | $76.60 | $76.60 |
| March 2010 | $85.07 | $85.07 |
| February 2010 | $88.62 | $88.62 |
| January 2010 | $93.72 | $93.72 |
| December 2009 | $94.02 | $94.02 |
| November 2009 | $87.57 | $87.57 |
| October 2009 | $87.27 | $87.27 |
| September 2009 | $71.54 | $71.54 |
| August 2009 | $61.75 | $61.75 |
| July 2009 | $60.92 | $60.92 |
| June 2009 | $50.22 | $50.22 |
| May 2009 | $46.80 | $46.80 |
| April 2009 | $38.91 | $38.91 |
| March 2009 | $34.19 | $34.19 |
| February 2009 | $36.53 | $36.53 |
| January 2009 | $38.70 | $38.70 |
| December 2008 | $37.13 | $37.13 |
| November 2008 | $35.68 | $35.68 |
| October 2008 | $39.37 | $39.37 |
| September 2008 | $59.53 | $59.53 |
| August 2008 | $64.16 | $64.16 |
| July 2008 | $60.44 | $60.44 |
| June 2008 | $64.75 | $64.75 |
| May 2008 | $79.61 | $79.61 |
| April 2008 | $88.73 | $88.73 |
| March 2008 | $73.99 | $73.99 |
| February 2008 | $66.52 | $66.52 |
| January 2008 | $72.92 | $72.92 |
| December 2007 | $95.10 | $95.10 |
| November 2007 | $100.85 | $100.85 |
| October 2007 | $98.33 | $98.33 |
| September 2007 | $79.34 | $79.34 |
| August 2007 | $69.24 | $69.24 |
| July 2007 | $73.11 | $73.11 |
| June 2007 | $94.49 | $94.49 |
| May 2007 | $103.82 | $103.82 |
| April 2007 | $113.76 | $113.76 |
| March 2007 | $126.39 | $126.39 |
| February 2007 | $126.07 | $126.07 |
| January 2007 | $121.42 | $121.42 |
| December 2006 | $114.01 | $114.01 |
| November 2006 | $118.47 | $118.47 |
| October 2006 | $119.35 | $119.35 |
| September 2006 | $101.83 | $101.83 |
| August 2006 | $91.20 | $91.20 |
| July 2006 | $82.45 | $82.45 |
| June 2006 | $97.52 | $97.52 |
| May 2006 | $94.38 | $94.38 |
| April 2006 | $93.74 | $93.74 |
| March 2006 | $105.29 | $105.29 |
| February 2006 | $91.68 | $91.68 |
| January 2006 | $96.11 | $96.11 |
| December 2005 | $82.67 | $82.67 |
| November 2005 | $73.87 | $73.87 |
| October 2005 | $70.90 | $70.90 |
| September 2005 | $70.29 | $70.29 |
| August 2005 | $77 | $77 |
| July 2005 | $77.15 | $77.15 |
| June 2005 | $53.04 | $53.04 |
| May 2005 | $55.67 | $55.67 |
| April 2005 | $43.48 | $43.48 |
| March 2005 | $54.27 | $54.27 |
| February 2005 | $70.72 | $70.72 |
| January 2005 | $72.70 | $72.70 |
| December 2004 | $60.25 | $60.25 |
| November 2004 | $64.55 | $64.55 |
| October 2004 | $59.98 | $59.98 |
| September 2004 | $41.09 | $41.09 |
| August 2004 | $34.61 | $34.61 |
| July 2004 | $40.18 | $40.18 |
| June 2004 | $42.70 | $42.70 |
| May 2004 | $48.05 | $48.05 |
| April 2004 | $48.05 | $48.05 |
| March 2004 | $53.30 | $53.30 |
| February 2004 | $62.41 | $62.41 |
| January 2004 | $62.40 | $62.40 |
| December 2003 | $52.48 | $52.48 |
| November 2003 | $54 | $54 |
| October 2003 | $55 | $55 |
| September 2003 | $45.99 | $45.99 |
| August 2003 | $40.34 | $40.34 |
| July 2003 | $43.62 | $43.62 |
| June 2003 | $36.62 | $36.62 |
| May 2003 | $34.15 | $34.15 |
| April 2003 | $27.61 | $27.61 |
| March 2003 | $24.11 | $24.11 |
| February 2003 | $19.30 | $19.30 |
| January 2003 | $20.78 | $20.78 |
| December 2002 | $15.10 | $15.10 |
| November 2002 | $18.24 | $18.24 |
| October 2002 | $12.27 | $12.27 |
| September 2002 | $8.13 | $8.13 |
| August 2002 | $11.29 | $11.29 |
| July 2002 | $6.75 | $6.75 |
| June 2002 | $5 | $0.50 |
| May 2002 | $12.30 | $1.23 |
| April 2002 | $17.30 | $1.73 |
| March 2002 | $30.50 | $3.05 |
| February 2002 | $26.90 | $2.69 |
| January 2002 | $40.90 | $4.09 |
| December 2001 | $38.50 | $3.85 |
| November 2001 | $34.40 | $3.44 |
| October 2001 | $27.50 | $2.75 |
| September 2001 | $11.30 | $1.13 |
| August 2001 | $24.70 | $2.47 |
| July 2001 | $32.40 | $3.24 |
| June 2001 | $28 | $2.80 |
| May 2001 | $37.70 | $3.77 |
| April 2001 | $45.40 | $4.54 |
| March 2001 | $28.75 | $2.88 |
| February 2001 | $89.69 | $8.97 |
| January 2001 | $168.12 | $16.81 |
| December 2000 | $95 | $9.50 |
| November 2000 | $92.50 | $9.25 |
| October 2000 | $239.38 | $23.94 |
| September 2000 | $273.12 | $27.31 |
| August 2000 | $278.75 | $27.88 |
| July 2000 | $221.88 | $22.19 |
| June 2000 | $300 | $30 |
| May 2000 | $190.62 | $19.06 |
| April 2000 | $258.75 | $25.88 |
| March 2000 | $870.62 | $87.06 |
| February 2000 | $1,390.62 | $139.06 |
| January 2000 | $1,388.75 | $138.88 |
| December 1999 | $1,050 | $210 |
| November 1999 | $612.50 | $122.50 |
| October 1999 | $483.12 | $96.62 |
| September 1999 | $280.31 | $56.06 |
| August 1999 | $198.75 | $39.75 |
| July 1999 | $171.88 | $34.38 |
| June 1999 | $189.38 | $37.88 |
| May 1999 | $125 | $25 |
| April 1999 | $86.25 | $17.25 |
| March 1999 | $96.25 | $19.25 |
| February 1999 | $124.38 | $24.88 |
| January 1999 | $145 | $29 |
| December 1998 | $157.50 | $31.50 |
| November 1998 | $112.50 | $22.50 |
| October 1998 | $121.88 | $24.38 |
| September 1998 | $187.50 | $37.50 |
| August 1998 | $145.94 | $29.19 |
| July 1998 | $180 | $36 |
| June 1998 | $141.25 | $28.25 |
MSTR
Price: $1,251.41
52 week price:
Earnings Per Share: 26.37 USD
P/E Ratio: 248.81
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 627900
Ebitda: 21.5 millionMarket Capitalization: 21.7 billion