Adjusted historic prices for the week of 11-13-2017
Date Open High Low Close Volume
11-13-17 132.65 133.99 131.62 132.22 83,005
11-14-17 131.79 134.19 130.87 133.18 198,074
11-15-17 132.62 133.60 131.62 132.24 132,943
11-16-17 132.78 134.57 132.78 133.42 85,015
11-17-17 133.07 134.26 132.52 133.76 102,341

Year end stock prices

Year end MSTR stock price

The historical stock information provided is for informational purposes only and is not intended for trading purposes. The historical stock information is provided by Mergent, a third party service, and MicroStrategy Incorporated does not maintain or provide information directly to this service. Prices display split-adjusted cost basis per share on that date.

Nasdaq: MSTR

133.76
+ 0.34 (+0.26%)
4:00 PM ET on 11-17-17
Delayed at least 20 minutes.