2025-04-09
|
| MSTR | 2025-04-09 04:00:56 | | 249.14 | 248.40 | 3.96% |
| MSTR | 2025-04-09 05:00:43 | | 247.40 | 246.47 | 3.44% |
| MSTR | 2025-04-09 06:00:54 | | 245.79 | 245.50 | 2.82% |
| MSTR | 2025-04-09 07:00:44 | | 241.65 | 240.02 | 1.29% |
| MSTR | 2025-04-09 08:00:57 | | 237.20 | 236.08 | -0.45% |
| MSTR | 2025-04-09 09:00:47 | | 244.80 | 243.20 | 2.41% |
| MSTR | 2025-04-09 10:00:57 | | 255.50 | 255.16 | 6.45% |
| MSTR | 2025-04-09 11:00:40 | | 245.00 | 244.54 | 2.54% |
| MSTR | 2025-04-09 12:01:24 | | 243.26 | 242.86 | 1.85% |
| MSTR | 2025-04-09 13:00:45 | | 253.87 | 253.58 | 5.88% |
| MSTR | 2025-04-09 14:00:53 | | 295.50 | 295.00 | 21.22% |
| MSTR | 2025-04-09 15:00:48 | | 289.00 | 288.32 | 18.94% |
| MSTR | 2025-04-09 16:00:59 | | 295.40 | 294.80 | 21.22% |
| MSTR | 2025-04-09 17:00:45 | | 298.75 | 298.50 | 25.45% |
| MSTR | 2025-04-09 18:00:56 | | 296.08 | 295.30 | 24.25% |
| MSTR | 2025-04-09 19:00:47 | | 294.75 | 293.52 | 23.77% |
| MSTR | 2025-04-09 20:00:54 | | 0.00 | 0.00 | 22.70% |
2025-04-10
|
| MSTR | 2025-04-10 04:00:58 | | 286.15 | 285.30 | -4.56% |
| MSTR | 2025-04-10 05:00:51 | | 283.50 | 283.03 | -5.80% |
| MSTR | 2025-04-10 06:01:00 | | 286.30 | 285.82 | -4.53% |
| MSTR | 2025-04-10 07:00:48 | | 286.75 | 286.00 | -4.32% |
| MSTR | 2025-04-10 08:00:57 | | 286.54 | 286.15 | -4.42% |
| MSTR | 2025-04-10 09:00:48 | | 285.80 | 285.20 | -4.67% |
| MSTR | 2025-04-10 10:01:05 | | 279.32 | 278.70 | -7.51% |
| MSTR | 2025-04-10 11:00:56 | | 278.43 | 278.02 | -7.85% |
| MSTR | 2025-04-10 12:01:01 | | 267.09 | 266.70 | -12.67% |
| MSTR | 2025-04-10 13:00:55 | | 275.35 | 274.73 | -9.14% |
| MSTR | 2025-04-10 14:01:03 | | 275.52 | 275.01 | -9.13% |
| MSTR | 2025-04-10 15:00:47 | | 275.26 | 274.60 | -9.16% |
| MSTR | 2025-04-10 16:00:57 | | 274.00 | 272.34 | -10.21% |
| MSTR | 2025-04-10 17:00:47 | | 273.70 | 273.29 | -7.79% |
| MSTR | 2025-04-10 18:00:56 | | 273.50 | 273.00 | -7.89% |
| MSTR | 2025-04-10 19:00:50 | | 274.20 | 273.80 | -7.65% |
| MSTR | 2025-04-10 20:01:00 | | 0.00 | 0.00 | -8.71% |
2025-04-11
|
| MSTR | 2025-04-11 04:00:57 | | 281.44 | 281.30 | 3.02% |
| MSTR | 2025-04-11 05:00:46 | | 278.80 | 277.75 | 2.02% |
| MSTR | 2025-04-11 06:00:58 | | 284.00 | 283.60 | 3.91% |
| MSTR | 2025-04-11 07:00:53 | | 284.50 | 283.60 | 4.08% |
| MSTR | 2025-04-11 08:00:52 | | 283.00 | 282.25 | 3.38% |
| MSTR | 2025-04-11 09:00:52 | | 281.79 | 281.06 | 3.09% |
| MSTR | 2025-04-11 10:01:02 | | 285.75 | 285.29 | 4.43% |
| MSTR | 2025-04-11 11:00:50 | | 287.00 | 286.74 | 5.18% |
| MSTR | 2025-04-11 12:01:01 | | 290.75 | 290.46 | 6.14% |
| MSTR | 2025-04-11 13:00:47 | | 296.26 | 295.78 | 7.95% |
| MSTR | 2025-04-11 14:00:58 | | 301.71 | 301.42 | 9.88% |
| MSTR | 2025-04-11 15:00:47 | | 299.72 | 299.31 | 9.15% |
| MSTR | 2025-04-11 16:00:59 | | 299.77 | 299.44 | 9.24% |
| MSTR | 2025-04-11 17:00:43 | | 300.10 | 300.01 | 10.16% |
| MSTR | 2025-04-11 18:00:57 | | 298.48 | 298.06 | 9.50% |
| MSTR | 2025-04-11 19:00:45 | | 296.86 | 296.75 | 9.05% |
| MSTR | 2025-04-11 20:00:57 | | 0.00 | 0.00 | 9.42% |
2025-04-14
|
| MSTR | 2025-04-14 04:00:52 | | 307.00 | 306.09 | 2.25% |
| MSTR | 2025-04-14 05:00:47 | | 307.00 | 306.52 | 2.37% |
| MSTR | 2025-04-14 06:00:57 | | 305.75 | 305.03 | 2.16% |
| MSTR | 2025-04-14 07:00:41 | | 306.50 | 305.60 | 2.27% |
| MSTR | 2025-04-14 08:00:09
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1050446/000095017025053501/0000950170-25-053501-index.htm
8-K - MICROSTRATEGY Inc (0001050446) (Filer) |
| MSTR | 2025-04-14 08:00:59 | | 310.60 | 309.66 | 3.86% |
| MSTR | 2025-04-14 09:00:48 | | 311.71 | 311.55 | 4.28% |
| MSTR | 2025-04-14 10:00:58 | | 308.22 | 307.75 | 2.91% |
| MSTR | 2025-04-14 11:00:49 | | 312.00 | 311.90 | 4.40% |
| MSTR | 2025-04-14 12:00:57 | | 303.00 | 302.66 | 1.11% |
| MSTR | 2025-04-14 13:00:50 | | 306.45 | 305.74 | 2.46% |
| MSTR | 2025-04-14 14:00:56 | | 308.70 | 308.37 | 3.17% |
| MSTR | 2025-04-14 15:00:48 | | 311.25 | 311.08 | 4.13% |
| MSTR | 2025-04-14 16:00:53 | | 311.51 | 310.80 | 4.19% |
| MSTR | 2025-04-14 17:00:45 | | 311.00 | 310.20 | 3.67% |
| MSTR | 2025-04-14 18:00:57 | | 309.46 | 308.80 | 3.10% |
| MSTR | 2025-04-14 19:00:46 | | 309.18 | 308.50 | 3.04% |
| MSTR | 2025-04-14 20:00:51 | | 0.00 | 0.00 | 2.67% |
2025-04-15
|
| MSTR | 2025-04-15 04:00:56 | | 312.34 | 311.40 | 0.04% |
| MSTR | 2025-04-15 05:00:43 | | 313.74 | 313.06 | 0.72% |
| MSTR | 2025-04-15 06:00:56 | | 314.75 | 314.00 | 0.88% |
| MSTR | 2025-04-15 07:00:52 | | 314.00 | 313.21 | 0.78% |
| MSTR | 2025-04-15 08:01:00 | | 310.58 | 310.00 | -0.32% |
| MSTR | 2025-04-15 09:00:45 | | 312.25 | 311.80 | 0.24% |
| MSTR | 2025-04-15 10:00:59 | | 315.73 | 315.34 | 1.35% |
| MSTR | 2025-04-15 11:00:50 | | 311.22 | 310.80 | -0.15% |
| MSTR | 2025-04-15 12:00:57 | | 310.05 | 309.80 | -0.51% |
| MSTR | 2025-04-15 13:00:49 | | 310.41 | 310.06 | -0.45% |
| MSTR | 2025-04-15 14:00:54 | | 310.87 | 310.57 | -0.26% |
| MSTR | 2025-04-15 15:00:44 | | 308.60 | 308.18 | -1.01% |
| MSTR | 2025-04-15 16:00:53 | | 310.70 | 310.35 | -0.40% |
| MSTR | 2025-04-15 17:00:52 | | 310.20 | 309.00 | -0.55% |
| MSTR | 2025-04-15 18:00:54 | | 307.19 | 306.75 | -1.49% |
| MSTR | 2025-04-15 19:00:46 | | 304.58 | 304.00 | -2.23% |
| MSTR | 2025-04-15 20:00:51 | | 0.00 | 0.00 | -2.70% |
2025-04-16
|
| MSTR | 2025-04-16 04:00:53 | | 301.23 | 300.40 | -3.25% |
| MSTR | 2025-04-16 05:00:43 | | 306.25 | 305.80 | -1.45% |
| MSTR | 2025-04-16 06:00:56 | | 304.34 | 303.50 | -2.16% |
| MSTR | 2025-04-16 07:00:47 | | 306.15 | 305.50 | -1.52% |
| MSTR | 2025-04-16 08:00:54 | | 308.00 | 307.64 | -1.02% |
| MSTR | 2025-04-16 09:00:45 | | 306.40 | 305.73 | -1.58% |
| MSTR | 2025-04-16 10:00:57 | | 309.33 | 308.84 | -0.52% |
| MSTR | 2025-04-16 11:00:45 | | 315.25 | 314.97 | 1.37% |
| MSTR | 2025-04-16 12:00:55 | | 315.00 | 314.61 | 1.33% |
| MSTR | 2025-04-16 13:00:40 | | 315.19 | 314.68 | 1.32% |
| MSTR | 2025-04-16 14:00:50 | | 307.20 | 306.83 | -1.34% |
| MSTR | 2025-04-16 15:00:45 | | 305.96 | 305.71 | -1.56% |
| MSTR | 2025-04-16 16:00:51 | | 312.00 | 311.33 | 0.30% |
| MSTR | 2025-04-16 17:00:44 | | 310.20 | 309.25 | -0.41% |
| MSTR | 2025-04-16 18:00:53 | | 312.49 | 311.60 | 0.53% |
| MSTR | 2025-04-16 19:00:43 | | 313.50 | 312.35 | 0.81% |
| MSTR | 2025-04-16 20:00:55 | | 0.00 | 0.00 | 0.54% |
2025-04-17
|
| MSTR | 2025-04-17 04:00:50 | | 316.30 | 315.69 | 1.32% |
| MSTR | 2025-04-17 05:00:46 | | 314.78 | 314.00 | 0.82% |
| MSTR | 2025-04-17 06:00:57 | | 315.00 | 314.44 | 1.04% |
| MSTR | 2025-04-17 07:00:46 | | 314.85 | 314.02 | 0.93% |
| MSTR | 2025-04-17 08:00:52 | | 315.91 | 314.78 | 1.23% |
| MSTR | 2025-04-17 09:00:42 | | 315.59 | 315.22 | 1.15% |
| MSTR | 2025-04-17 10:00:56 | | 314.61 | 314.11 | 0.82% |
| MSTR | 2025-04-17 11:00:44 | | 311.68 | 311.52 | -0.02% |
| MSTR | 2025-04-17 12:00:52 | | 310.24 | 309.80 | -0.59% |
| MSTR | 2025-04-17 13:00:42 | | 313.38 | 313.01 | 0.44% |
| MSTR | 2025-04-17 14:00:51 | | 317.00 | 316.75 | 1.72% |
| MSTR | 2025-04-17 15:00:39 | | 315.92 | 315.47 | 1.31% |
| MSTR | 2025-04-17 16:00:53 | | 317.75 | 317.20 | 1.81% |
| MSTR | 2025-04-17 17:00:43 | | 317.95 | 317.50 | 1.97% |
| MSTR | 2025-04-17 18:00:50 | | 317.45 | 316.80 | 1.86% |
| MSTR | 2025-04-17 19:00:45 | | 317.50 | 316.50 | 1.63% |
| MSTR | 2025-04-17 20:00:54 | | 0.00 | 0.00 | 1.46% |
2025-04-21
|
| MSTR | 2025-04-21 04:00:56 | | 326.50 | 326.33 | 3.07% |
| MSTR | 2025-04-21 05:00:44 | | 328.94 | 328.63 | 3.71% |
| MSTR | 2025-04-21 06:00:55 | | 328.25 | 327.60 | 3.40% |
| MSTR | 2025-04-21 07:00:38 | | 327.13 | 326.50 | 3.10% |
| MSTR | 2025-04-21 08:00:09
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1050446/000095017025056007/0000950170-25-056007-index.htm
8-K - MICROSTRATEGY Inc (0001050446) (Filer) |
| MSTR | 2025-04-21 08:01:00 | | 324.55 | 323.75 | 2.25% |
| MSTR | 2025-04-21 09:00:45 | | 324.38 | 323.75 | 2.24% |
| MSTR | 2025-04-21 10:00:56 | | 316.75 | 316.35 | -0.25% |
| MSTR | 2025-04-21 11:00:48 | | 325.18 | 324.70 | 2.52% |
| MSTR | 2025-04-21 12:00:56 | | 319.42 | 319.26 | 0.71% |
| MSTR | 2025-04-21 13:00:45 | | 311.96 | 311.59 | -1.73% |
| MSTR | 2025-04-21 14:00:58 | | 313.12 | 312.62 | -1.44% |
| MSTR | 2025-04-21 15:00:50 | | 315.07 | 314.71 | -0.70% |
| MSTR | 2025-04-21 16:00:58 | | 317.76 | 317.25 | 0.06% |
| MSTR | 2025-04-21 17:00:44 | | 317.00 | 316.57 | -0.08% |
| MSTR | 2025-04-21 18:00:56 | | 317.46 | 316.50 | 0.02% |
| MSTR | 2025-04-21 19:00:46 | | 317.76 | 316.80 | 0.09% |
| MSTR | 2025-04-21 20:00:54 | | 0.00 | 0.00 | 0.50% |
2025-04-22
|
| MSTR | 2025-04-22 04:00:59 | | 324.50 | 323.70 | 1.97% |
| MSTR | 2025-04-22 05:00:47 | | 324.14 | 323.87 | 1.93% |
| MSTR | 2025-04-22 06:00:56 | | 324.89 | 324.10 | 2.14% |
| MSTR | 2025-04-22 07:00:50 | | 324.50 | 324.11 | 2.05% |
| MSTR | 2025-04-22 08:01:00 | | 323.91 | 323.20 | 1.85% |
| MSTR | 2025-04-22 09:00:46 | | 326.25 | 325.61 | 2.54% |
| MSTR | 2025-04-22 10:00:58 | | 339.50 | 339.25 | 6.79% |
| MSTR | 2025-04-22 11:00:48 | | 345.75 | 345.43 | 8.82% |
| MSTR | 2025-04-22 12:00:57 | | 347.84 | 347.58 | 9.48% |
| MSTR | 2025-04-22 13:00:53 | | 346.46 | 346.21 | 8.99% |
| MSTR | 2025-04-22 14:01:00 | | 345.13 | 344.92 | 8.61% |
| MSTR | 2025-04-22 15:00:47 | | 348.32 | 347.88 | 9.56% |
| MSTR | 2025-04-22 16:00:52 | | 343.50 | 343.15 | 8.02% |
| MSTR | 2025-04-22 17:00:49 | | 343.50 | 343.00 | 7.98% |
| MSTR | 2025-04-22 18:00:59 | | 352.50 | 352.03 | 10.92% |
| MSTR | 2025-04-22 19:00:55 | | 353.00 | 352.46 | 10.98% |
| MSTR | 2025-04-22 20:01:04 | | 0.00 | 0.00 | 11.84% |
2025-04-23
|
| MSTR | 2025-04-23 04:01:03 | | 354.87 | 353.50 | 3.43% |
| MSTR | 2025-04-23 05:00:53 | | 356.00 | 355.60 | 3.98% |
| MSTR | 2025-04-23 06:01:05 | | 354.13 | 353.26 | 3.33% |
| MSTR | 2025-04-23 07:00:52 | | 355.50 | 354.68 | 3.69% |
| MSTR | 2025-04-23 08:00:58 | | 353.75 | 353.25 | 3.32% |
| MSTR | 2025-04-23 09:00:51 | | 355.61 | 355.01 | 3.96% |
| MSTR | 2025-04-23 10:01:03 | | 347.07 | 346.75 | 1.19% |
| MSTR | 2025-04-23 11:00:46 | | 346.11 | 345.74 | 0.93% |
| MSTR | 2025-04-23 12:01:04 | | 345.86 | 345.34 | 0.82% |
| MSTR | 2025-04-23 13:00:50 | | 348.50 | 348.02 | 1.31% |
| MSTR | 2025-04-23 14:01:04 | | 350.38 | 350.08 | 2.28% |
| MSTR | 2025-04-23 15:00:52 | | 348.83 | 348.66 | 1.81% |
| MSTR | 2025-04-23 16:01:07 | | 347.10 | 346.50 | 1.09% |
| MSTR | 2025-04-23 17:00:46 | | 348.00 | 347.20 | 1.35% |
| MSTR | 2025-04-23 18:00:50 | | 347.47 | 346.80 | 1.15% |
| MSTR | 2025-04-23 19:00:47 | | 347.20 | 346.20 | 1.10% |
| MSTR | 2025-04-23 20:00:56 | | 0.00 | 0.00 | 0.93% |
2025-04-24
|
| MSTR | 2025-04-24 04:00:56 | | 340.96 | 339.64 | -1.70% |
| MSTR | 2025-04-24 05:00:43 | | 336.94 | 336.50 | -2.63% |
| MSTR | 2025-04-24 06:00:59 | | 339.66 | 339.12 | -1.82% |
| MSTR | 2025-04-24 07:00:49 | | 342.75 | 341.60 | -1.09% |
| MSTR | 2025-04-24 08:00:57 | | 343.60 | 342.75 | -0.75% |
| MSTR | 2025-04-24 09:00:49 | | 344.75 | 344.00 | -0.38% |
| MSTR | 2025-04-24 10:00:58 | | 347.46 | 346.85 | 0.38% |
| MSTR | 2025-04-24 11:00:52 | | 348.05 | 347.90 | 0.63% |
| MSTR | 2025-04-24 12:00:56 | | 347.21 | 346.89 | 0.37% |
| MSTR | 2025-04-24 13:00:49 | | 348.05 | 347.87 | 0.66% |
| MSTR | 2025-04-24 14:00:56 | | 345.98 | 345.76 | 0.04% |
| MSTR | 2025-04-24 15:00:47 | | 346.41 | 346.11 | 0.20% |
| MSTR | 2025-04-24 16:00:57 | | 350.32 | 349.50 | 1.16% |
| MSTR | 2025-04-24 17:00:57 | | 350.00 | 349.00 | 0.96% |
| MSTR | 2025-04-24 18:01:00 | | 349.73 | 349.34 | 1.16% |
| MSTR | 2025-04-24 19:00:44 | | 351.29 | 351.01 | 1.57% |
| MSTR | 2025-04-24 20:00:57 | | 0.00 | 0.00 | 2.35% |
2025-04-25
|
| MSTR | 2025-04-25 04:01:05 | | 354.00 | 353.12 | 0.82% |
| MSTR | 2025-04-25 05:00:49 | | 351.74 | 351.10 | 0.33% |
| MSTR | 2025-04-25 06:00:57 | | 351.54 | 350.89 | 0.30% |
| MSTR | 2025-04-25 07:00:52 | | 350.40 | 349.71 | -0.18% |
| MSTR | 2025-04-25 08:00:35
| Strategy: Saylor Buys The Dip, I Buy The Break-Out |
| MSTR | 2025-04-25 08:01:01 | | 355.50 | 354.80 | 1.46% |
| MSTR | 2025-04-25 09:00:48 | | 355.45 | 354.85 | 1.41% |
| MSTR | 2025-04-25 10:00:54 | | 361.42 | 360.80 | 3.14% |
| MSTR | 2025-04-25 11:00:46 | | 364.87 | 364.55 | 4.20% |
| MSTR | 2025-04-25 12:00:53 | | 368.10 | 367.90 | 5.11% |
| MSTR | 2025-04-25 13:00:44 | | 368.30 | 368.14 | 5.19% |
| MSTR | 2025-04-25 14:00:53 | | 365.84 | 365.50 | 4.39% |
| MSTR | 2025-04-25 15:00:45 | | 371.89 | 371.69 | 6.19% |
| MSTR | 2025-04-25 16:00:52 | | 369.50 | 368.00 | 5.31% |
| MSTR | 2025-04-25 17:00:45 | | 367.65 | 367.35 | 4.87% |
| MSTR | 2025-04-25 18:00:57 | | 367.49 | 367.00 | 4.90% |
| MSTR | 2025-04-25 19:00:48 | | 367.50 | 367.25 | 4.90% |
| MSTR | 2025-04-25 20:00:56 | | 0.00 | 0.00 | 4.97% |
2025-04-28
|
| MSTR | 2025-04-28 08:00:10
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1050446/000095017025058962/0000950170-25-058962-index.htm
8-K - MICROSTRATEGY Inc (0001050446) (Filer) |
2025-04-29
|
| MSTR | 2025-04-29 11:04:04 | | 377.38 | 377.21 | 2.20% |
| MSTR | 2025-04-29 12:00:50 | | 377.65 | 377.35 | 2.24% |
| MSTR | 2025-04-29 13:00:58 | | 379.05 | 378.80 | 2.62% |
| MSTR | 2025-04-29 14:00:44 | | 382.28 | 382.05 | 3.50% |
| MSTR | 2025-04-29 15:01:01 | | 382.40 | 382.10 | 3.51% |
| MSTR | 2025-04-29 16:00:44 | | 381.50 | 381.01 | 3.31% |
| MSTR | 2025-04-29 17:00:53 | | 380.00 | 379.50 | 2.89% |
| MSTR | 2025-04-29 18:00:41 | | 379.60 | 378.00 | 2.67% |
| MSTR | 2025-04-29 19:00:52 | | 377.06 | 376.18 | 1.94% |
| MSTR | 2025-04-29 20:00:42 | | 0.00 | 0.00 | 2.13% |
2025-04-30
|
| MSTR | 2025-04-30 04:00:52 | | 379.70 | 378.81 | -0.50% |
| MSTR | 2025-04-30 05:00:52 | | 378.89 | 378.39 | -0.75% |
| MSTR | 2025-04-30 06:00:50 | | 379.82 | 379.21 | -0.44% |
| MSTR | 2025-04-30 07:00:49 | | 380.43 | 379.62 | -0.39% |
| MSTR | 2025-04-30 08:00:48 | | 381.00 | 380.83 | -0.16% |
| MSTR | 2025-04-30 09:00:52 | | 374.83 | 374.51 | -1.80% |
| MSTR | 2025-04-30 10:00:51 | | 364.81 | 364.41 | -4.52% |
| MSTR | 2025-04-30 11:00:48 | | 378.84 | 378.53 | -0.75% |
| MSTR | 2025-04-30 12:00:52 | | 382.22 | 382.02 | 0.19% |
| MSTR | 2025-04-30 13:00:43 | | 382.04 | 381.72 | 0.15% |
| MSTR | 2025-04-30 14:00:49 | | 380.85 | 380.62 | -0.18% |
| MSTR | 2025-04-30 15:00:50 | | 379.82 | 379.54 | -0.47% |
| MSTR | 2025-04-30 16:00:49 | | 380.50 | 379.60 | 2.88% |
| MSTR | 2025-04-30 17:00:46 | | 382.76 | 382.10 | 0.22% |
| MSTR | 2025-04-30 18:00:49 | | 382.10 | 381.73 | 0.07% |
| MSTR | 2025-04-30 19:00:46 | | 382.00 | 380.40 | 0.00% |
| MSTR | 2025-04-30 20:00:53 | | 0.00 | 0.00 | 0.01% |
2025-05-01
|
| MSTR | 2025-05-01 04:03:19 | | 386.38 | 385.40 | 1.49% |
| MSTR | 2025-05-01 05:00:45 | | 387.60 | 386.98 | 1.87% |
| MSTR | 2025-05-01 06:00:58 | | 390.50 | 390.16 | 2.74% |
| MSTR | 2025-05-01 07:00:42 | | 392.95 | 392.20 | 3.19% |
| MSTR | 2025-05-01 08:00:59 | | 394.50 | 394.17 | 3.70% |
| MSTR | 2025-05-01 09:00:46 | | 392.20 | 391.50 | 3.09% |
| MSTR | 2025-05-01 10:00:55 | | 387.34 | 387.00 | 1.92% |
| MSTR | 2025-05-01 11:00:44 | | 399.80 | 399.65 | 5.16% |
| MSTR | 2025-05-01 12:00:58 | | 398.30 | 398.00 | 4.74% |
| MSTR | 2025-05-01 13:00:44 | | 396.16 | 395.84 | 4.16% |
| MSTR | 2025-05-01 14:00:56 | | 389.17 | 388.80 | 2.33% |
| MSTR | 2025-05-01 15:00:44 | | 390.20 | 389.96 | 2.59% |
| MSTR | 2025-05-01 16:00:55 | | 383.00 | 381.66 | 0.50% |
| MSTR | 2025-05-01 17:00:43 | | 383.30 | 382.20 | 0.67% |
| MSTR | 2025-05-01 18:00:56 | | 382.91 | 382.50 | 0.73% |
| MSTR | 2025-05-01 19:00:46 | | 379.00 | 378.68 | -0.32% |
| MSTR | 2025-05-01 20:00:53 | | 0.00 | 0.00 | -0.32% |
2025-05-02
|
| MSTR | 2025-05-02 04:00:58 | | 384.80 | 382.40 | 0.48% |
| MSTR | 2025-05-02 05:00:46 | | 385.90 | 385.14 | 0.97% |
| MSTR | 2025-05-02 06:01:07 | | 386.80 | 386.07 | 1.32% |
| MSTR | 2025-05-02 07:00:45 | | 388.47 | 387.31 | 1.62% |
| MSTR | 2025-05-02 08:00:56 | | 388.86 | 388.50 | 1.88% |
| MSTR | 2025-05-02 09:00:45 | | 392.80 | 392.28 | 2.87% |
| MSTR | 2025-05-02 10:00:53 | | 391.71 | 391.37 | 2.66% |
| MSTR | 2025-05-02 11:00:44 | | 395.82 | 395.41 | 3.63% |
| MSTR | 2025-05-02 12:00:57 | | 396.30 | 396.04 | 3.84% |
| MSTR | 2025-05-02 13:00:49 | | 394.29 | 394.00 | 3.27% |
| MSTR | 2025-05-02 14:00:55 | | 396.71 | 396.47 | 3.95% |
| MSTR | 2025-05-02 15:00:47 | | 401.18 | 400.81 | 5.10% |
| MSTR | 2025-05-02 16:00:57 | | 395.50 | 395.13 | 3.53% |
| MSTR | 2025-05-02 17:00:46 | | 395.20 | 395.00 | 3.52% |
| MSTR | 2025-05-02 18:00:50 | | 394.79 | 394.41 | 3.50% |
| MSTR | 2025-05-02 19:00:44 | | 394.72 | 394.50 | 3.41% |
| MSTR | 2025-05-02 20:00:59 | | 0.00 | 0.00 | 3.77% |
2025-05-05
|
| MSTR | 2025-05-05 04:00:56 | | 386.82 | 386.00 | -2.09% |
| MSTR | 2025-05-05 05:00:46 | | 384.61 | 384.07 | -2.63% |
| MSTR | 2025-05-05 06:00:52 | | 385.41 | 384.82 | -2.46% |
| MSTR | 2025-05-05 07:00:51 | | 383.33 | 382.55 | -2.93% |
| MSTR | 2025-05-05 08:00:09
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1050446/000095017025063168/0000950170-25-063168-index.htm
8-K - MICROSTRATEGY Inc (0001050446) (Filer) |
| MSTR | 2025-05-05 08:00:52 | | 382.25 | 381.60 | -3.23% |
| MSTR | 2025-05-05 09:00:47 | | 384.25 | 383.61 | -2.75% |
| MSTR | 2025-05-05 10:00:58 | | 380.10 | 379.83 | -3.79% |
| MSTR | 2025-05-05 10:04:37
| Strategy: Why You Should Pay The NAV Premium |
| MSTR | 2025-05-05 11:00:43 | | 375.25 | 375.09 | -5.05% |
| MSTR | 2025-05-05 12:00:55 | | 375.99 | 375.70 | -4.88% |
| MSTR | 2025-05-05 13:00:43 | | 380.69 | 380.45 | -3.65% |
| MSTR | 2025-05-05 14:00:56 | | 383.70 | 383.34 | -2.85% |
| MSTR | 2025-05-05 15:00:45 | | 387.98 | 387.83 | -1.69% |
| MSTR | 2025-05-05 16:00:56 | | 386.53 | 386.00 | -2.05% |
| MSTR | 2025-05-05 16:07:47
| 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1050446/000095017025063536/0000950170-25-063536-index.htm
10-Q - MICROSTRATEGY Inc (0001050446) (Filer) |
| MSTR | 2025-05-05 17:00:43 | | 385.98 | 384.40 | -2.27% |
| MSTR | 2025-05-05 18:00:51 | | 387.95 | 386.66 | -1.74% |
| MSTR | 2025-05-05 19:00:44 | | 390.00 | 389.75 | -1.16% |
| MSTR | 2025-05-05 20:00:54 | | 0.00 | 0.00 | -1.71% |
2025-05-06
|
| MSTR | 2025-05-06 04:01:03 | | 385.50 | 384.26 | -0.40% |
| MSTR | 2025-05-06 05:00:44 | | 383.60 | 382.63 | -0.90% |
| MSTR | 2025-05-06 06:00:56 | | 382.06 | 381.27 | -1.14% |
| MSTR | 2025-05-06 07:00:46 | | 381.29 | 380.54 | -1.34% |
| MSTR | 2025-05-06 08:00:56 | | 379.95 | 379.36 | -1.70% |
| MSTR | 2025-05-06 09:00:49 | | 380.98 | 380.60 | -1.41% |
| MSTR | 2025-05-06 10:01:01 | | 379.80 | 379.18 | -1.84% |
| MSTR | 2025-05-06 11:00:42 | | 379.44 | 379.28 | -1.80% |
| MSTR | 2025-05-06 12:00:58 | | 382.81 | 382.53 | -0.96% |
| MSTR | 2025-05-06 13:00:45 | | 381.41 | 381.20 | -1.33% |
| MSTR | 2025-05-06 14:01:00 | | 382.79 | 382.67 | -0.98% |
| MSTR | 2025-05-06 15:00:44 | | 384.70 | 384.56 | -0.49% |
| MSTR | 2025-05-06 16:00:58 | | 385.93 | 385.05 | -0.27% |
| MSTR | 2025-05-06 17:00:47 | | 384.80 | 384.06 | -0.56% |
| MSTR | 2025-05-06 18:00:57 | | 383.60 | 382.79 | -0.80% |
| MSTR | 2025-05-06 19:00:39 | | 392.25 | 391.71 | 1.45% |
| MSTR | 2025-05-06 20:00:55 | | 0.00 | 0.00 | 1.93% |
2025-05-07
|
| MSTR | 2025-05-07 04:00:56 | | 395.99 | 395.20 | 2.48% |
| MSTR | 2025-05-07 05:00:49 | | 397.51 | 396.80 | 3.02% |
| MSTR | 2025-05-07 06:00:59 | | 396.48 | 395.75 | 2.68% |
| MSTR | 2025-05-07 07:00:50 | | 396.95 | 396.16 | 2.76% |
| MSTR | 2025-05-07 08:00:56 | | 397.60 | 397.28 | 3.10% |
| MSTR | 2025-05-07 09:00:48 | | 395.46 | 395.25 | 2.54% |
| MSTR | 2025-05-07 10:00:53 | | 391.50 | 391.25 | 1.53% |
| MSTR | 2025-05-07 11:00:43 | | 392.96 | 392.63 | 1.85% |
| MSTR | 2025-05-07 12:00:52 | | 394.15 | 393.90 | 2.17% |
| MSTR | 2025-05-07 13:00:46 | | 394.52 | 394.15 | 2.26% |
| MSTR | 2025-05-07 14:00:47 | | 392.25 | 391.46 | 1.54% |
| MSTR | 2025-05-07 15:00:48 | | 393.23 | 392.81 | 1.91% |
| MSTR | 2025-05-07 16:00:52 | | 391.60 | 391.00 | 1.46% |
| MSTR | 2025-05-07 17:00:45 | | 393.75 | 392.80 | 2.09% |
| MSTR | 2025-05-07 18:00:47 | | 394.60 | 394.00 | 2.30% |
| MSTR | 2025-05-07 19:00:46 | | 395.00 | 394.52 | 2.43% |
| MSTR | 2025-05-07 20:00:52 | | 0.00 | 0.00 | 2.37% |
2025-05-08
|
| MSTR | 2025-05-08 04:00:50 | | 0.00 | 0.00 | 4.03% |
| MSTR | 2025-05-08 05:00:47 | | 413.40 | 413.00 | 5.36% |
| MSTR | 2025-05-08 06:00:50 | | 413.70 | 413.20 | 5.48% |
| MSTR | 2025-05-08 07:00:47 | | 413.20 | 412.21 | 5.26% |
| MSTR | 2025-05-08 08:00:49 | | 413.60 | 412.91 | 5.35% |
| MSTR | 2025-05-08 09:00:42 | | 410.40 | 409.28 | 4.48% |
| MSTR | 2025-05-08 10:00:53 | | 406.48 | 406.22 | 3.57% |
| MSTR | 2025-05-08 11:00:47 | | 406.43 | 406.28 | 3.59% |
| MSTR | 2025-05-08 12:00:46 | | 418.00 | 417.63 | 6.55% |
| MSTR | 2025-05-08 13:00:44 | | 421.44 | 421.25 | 7.46% |
| MSTR | 2025-05-08 14:00:53 | | 419.21 | 418.89 | 6.87% |
| MSTR | 2025-05-08 15:00:46 | | 419.33 | 419.06 | 6.88% |
| MSTR | 2025-05-08 16:00:53 | | 415.50 | 414.50 | 5.83% |
| MSTR | 2025-05-08 17:00:39 | | 421.00 | 420.78 | 7.25% |
| MSTR | 2025-05-08 18:00:45 | | 420.70 | 420.51 | 7.14% |
| MSTR | 2025-05-08 19:00:44 | | 421.38 | 420.80 | 7.28% |
| MSTR | 2025-05-08 20:00:50 | | 0.00 | 0.00 | 7.39% |
