{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "MSTR", "3. Last Refreshed": "2025-10-29", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-29": { "1. open": "284.3750", "2. high": "286.1750", "3. low": "274.0000", "4. close": "275.3600", "5. volume": "9734732" }, "2025-10-28": { "1. open": "295.1400", "2. high": "297.2000", "3. low": "284.2500", "4. close": "284.6400", "5. volume": "7996793" }, "2025-10-27": { "1. open": "299.5000", "2. high": "299.8000", "3. low": "293.0001", "4. close": "295.6300", "5. volume": "8135934" }, "2025-10-24": { "1. open": "290.4300", "2. high": "292.1500", "3. low": "286.1100", "4. close": "289.0800", "5. volume": "7881709" }, "2025-10-23": { "1. open": "285.4700", "2. high": "289.0700", "3. low": "278.0000", "4. close": "284.9200", "5. volume": "9082117" }, "2025-10-22": { "1. open": "293.0200", "2. high": "297.9600", "3. low": "276.6000", "4. close": "280.8100", "5. volume": "15129499" }, "2025-10-21": { "1. open": "293.9500", "2. high": "305.9899", "3. low": "291.5200", "4. close": "301.9100", "5. volume": "7902814" }, "2025-10-20": { "1. open": "297.2100", "2. high": "306.1600", "3. low": "294.4000", "4. close": "296.6100", "5. volume": "9679688" }, "2025-10-17": { "1. open": "279.2700", "2. high": "292.8000", "3. low": "279.0000", "4. close": "289.8700", "5. volume": "13110673" }, "2025-10-16": { "1. open": "299.9000", "2. high": "301.5800", "3. low": "282.1900", "4. close": "283.8400", "5. volume": "13817949" }, "2025-10-15": { "1. open": "303.6000", "2. high": "308.8800", "3. low": "294.6200", "4. close": "296.7600", "5. volume": "10625605" }, "2025-10-14": { "1. open": "301.0000", "2. high": "312.7099", "3. low": "297.3400", "4. close": "300.6700", "5. volume": "11480498" }, "2025-10-13": { "1. open": "306.6700", "2. high": "315.9500", "3. low": "300.5900", "4. close": "315.4700", "5. volume": "11575024" }, "2025-10-10": { "1. open": "323.1750", "2. high": "323.4300", "3. low": "303.5700", "4. close": "304.7900", "5. volume": "13643730" }, "2025-10-09": { "1. open": "327.4000", "2. high": "328.9900", "3. low": "318.2200", "4. close": "320.2900", "5. volume": "11213175" }, "2025-10-08": { "1. open": "335.6150", "2. high": "336.3600", "3. low": "322.3000", "4. close": "330.8000", "5. volume": "12996276" }, "2025-10-07": { "1. open": "358.8800", "2. high": "359.4400", "3. low": "328.1600", "4. close": "328.4000", "5. volume": "19584106" }, "2025-10-06": { "1. open": "362.9500", "2. high": "365.2100", "3. low": "354.7000", "4. close": "359.6900", "5. volume": "9550967" }, "2025-10-03": { "1. open": "350.8650", "2. high": "358.5400", "3. low": "344.4000", "4. close": "351.6300", "5. volume": "12107918" }, "2025-10-02": { "1. open": "348.5700", "2. high": "353.2200", "3. low": "341.1500", "4. close": "352.3300", "5. volume": "13666759" }, "2025-10-01": { "1. open": "332.4700", "2. high": "343.7300", "3. low": "331.2000", "4. close": "338.4100", "5. volume": "13994829" }, "2025-09-30": { "1. open": "320.8350", "2. high": "324.4999", "3. low": "316.1900", "4. close": "322.2100", "5. volume": "7798818" }, "2025-09-29": { "1. open": "313.7300", "2. high": "327.9900", "3. low": "311.0000", "4. close": "326.4200", "5. volume": "12652008" }, "2025-09-26": { "1. open": "301.3000", "2. high": "310.0000", "3. low": "297.7100", "4. close": "309.0600", "5. volume": "11693362" }, "2025-09-25": { "1. open": "316.6100", "2. high": "317.0000", "3. low": "292.3600", "4. close": "300.7000", "5. volume": "22086992" }, "2025-09-24": { "1. open": "330.6300", "2. high": "337.0599", "3. low": "323.1400", "4. close": "323.3100", "5. volume": "9153097" }, "2025-09-23": { "1. open": "337.0600", "2. high": "339.0000", "3. low": "327.7700", "4. close": "327.7800", "5. volume": "9468789" }, "2025-09-22": { "1. open": "337.0200", "2. high": "341.5900", "3. low": "329.0000", "4. close": "335.9300", "5. volume": "10053535" }, "2025-09-19": { "1. open": "347.4500", "2. high": "352.9200", "3. low": "337.0700", "4. close": "344.7500", "5. volume": "17699698" }, "2025-09-18": { "1. open": "335.8600", "2. high": "358.2500", "3. low": "334.6250", "4. close": "349.1200", "5. volume": "19697259" }, "2025-09-17": { "1. open": "335.6600", "2. high": "340.1100", "3. low": "323.2050", "4. close": "329.7100", "5. volume": "9690985" }, "2025-09-16": { "1. open": "329.2300", "2. high": "335.4400", "3. low": "324.8400", "4. close": "335.0900", "5. volume": "8651259" }, "2025-09-15": { "1. open": "329.4000", "2. high": "331.3300", "3. low": "320.4500", "4. close": "327.7900", "5. volume": "9527674" }, "2025-09-12": { "1. open": "329.1500", "2. high": "336.1301", "3. low": "327.6000", "4. close": "331.4400", "5. volume": "10809904" }, "2025-09-11": { "1. open": "326.8700", "2. high": "329.7500", "3. low": "322.7700", "4. close": "326.0200", "5. volume": "7506896" }, "2025-09-10": { "1. open": "332.8000", "2. high": "340.0100", "3. low": "321.9560", "4. close": "326.4500", "5. volume": "9741359" }, "2025-09-09": { "1. open": "330.2300", "2. high": "331.9600", "3. low": "324.4500", "4. close": "328.5300", "5. volume": "6587817" }, "2025-09-08": { "1. open": "328.1100", "2. high": "333.0967", "3. low": "321.5000", "4. close": "329.9000", "5. volume": "9954514" }, "2025-09-05": { "1. open": "334.8100", "2. high": "337.2000", "3. low": "320.0000", "4. close": "335.8700", "5. volume": "14047603" }, "2025-09-04": { "1. open": "330.0000", "2. high": "332.5600", "3. low": "317.7504", "4. close": "327.5900", "5. volume": "10529990" }, "2025-09-03": { "1. open": "341.7700", "2. high": "344.5000", "3. low": "327.6090", "4. close": "330.2600", "5. volume": "9124235" }, "2025-09-02": { "1. open": "334.9300", "2. high": "348.6000", "3. low": "331.5700", "4. close": "341.6200", "5. volume": "11123010" }, "2025-08-29": { "1. open": "334.6000", "2. high": "339.6300", "3. low": "332.6400", "4. close": "334.4100", "5. volume": "10162267" }, "2025-08-28": { "1. open": "346.1600", "2. high": "348.1699", "3. low": "336.6500", "4. close": "338.8400", "5. volume": "8116129" }, "2025-08-27": { "1. open": "348.6800", "2. high": "351.7700", "3. low": "341.8400", "4. close": "342.0600", "5. volume": "8454295" }, "2025-08-26": { "1. open": "341.8050", "2. high": "351.9900", "3. low": "340.6800", "4. close": "351.3600", "5. volume": "9144162" }, "2025-08-25": { "1. open": "344.9100", "2. high": "351.5100", "3. low": "339.2109", "4. close": "343.2000", "5. volume": "10983426" }, "2025-08-22": { "1. open": "335.2000", "2. high": "359.5300", "3. low": "332.6100", "4. close": "358.1300", "5. volume": "17386939" }, "2025-08-21": { "1. open": "340.0000", "2. high": "343.2700", "3. low": "334.8500", "4. close": "337.5800", "5. volume": "8398545" }, "2025-08-20": { "1. open": "339.3800", "2. high": "345.5000", "3. low": "325.5600", "4. close": "344.3700", "5. volume": "13807212" }, "2025-08-19": { "1. open": "363.1900", "2. high": "364.6300", "3. low": "333.4000", "4. close": "336.5700", "5. volume": "18254611" }, "2025-08-18": { "1. open": "359.9450", "2. high": "367.5658", "3. low": "358.0100", "4. close": "363.6000", "5. volume": "9001954" }, "2025-08-15": { "1. open": "372.2100", "2. high": "372.6200", "3. low": "360.0322", "4. close": "366.3200", "5. volume": "13125281" }, "2025-08-14": { "1. open": "380.0000", "2. high": "381.0000", "3. low": "365.0000", "4. close": "372.9400", "5. volume": "16461651" }, "2025-08-13": { "1. open": "397.7300", "2. high": "399.4400", "3. low": "383.5500", "4. close": "389.9000", "5. volume": "10884943" }, "2025-08-12": { "1. open": "400.5000", "2. high": "401.6700", "3. low": "390.1400", "4. close": "394.3900", "5. volume": "8365108" }, "2025-08-11": { "1. open": "403.9200", "2. high": "414.3600", "3. low": "398.9200", "4. close": "400.2500", "5. volume": "10394429" }, "2025-08-08": { "1. open": "397.6000", "2. high": "409.6500", "3. low": "389.0300", "4. close": "395.1300", "5. volume": "11200116" }, "2025-08-07": { "1. open": "388.4000", "2. high": "406.2400", "3. low": "387.1400", "4. close": "402.0100", "5. volume": "13051194" }, "2025-08-06": { "1. open": "374.7500", "2. high": "384.4200", "3. low": "373.0010", "4. close": "383.4100", "5. volume": "7242638" }, "2025-08-05": { "1. open": "384.1750", "2. high": "388.3050", "3. low": "373.3500", "4. close": "375.4600", "5. volume": "8467080" }, "2025-08-04": { "1. open": "372.7700", "2. high": "390.0200", "3. low": "366.2001", "4. close": "389.2400", "5. volume": "12362382" }, "2025-08-01": { "1. open": "390.4050", "2. high": "392.6400", "3. low": "365.7000", "4. close": "366.6300", "5. volume": "21808902" }, "2025-07-31": { "1. open": "399.1250", "2. high": "410.8100", "3. low": "397.0800", "4. close": "401.8600", "5. volume": "10467511" }, "2025-07-30": { "1. open": "396.7800", "2. high": "404.3900", "3. low": "392.5900", "4. close": "395.0400", "5. volume": "7543791" }, "2025-07-29": { "1. open": "405.9600", "2. high": "407.0000", "3. low": "390.4108", "4. close": "394.6600", "5. volume": "10580031" }, "2025-07-28": { "1. open": "416.9450", "2. high": "417.0100", "3. low": "403.4600", "4. close": "403.8000", "5. volume": "6996547" }, "2025-07-25": { "1. open": "405.6700", "2. high": "410.9500", "3. low": "402.2000", "4. close": "405.8900", "5. volume": "8380224" }, "2025-07-24": { "1. open": "414.5800", "2. high": "419.9500", "3. low": "406.1700", "4. close": "414.9200", "5. volume": "7407323" }, "2025-07-23": { "1. open": "422.8300", "2. high": "424.0000", "3. low": "406.1001", "4. close": "412.6700", "5. volume": "12990043" }, "2025-07-22": { "1. open": "428.8450", "2. high": "433.9400", "3. low": "413.6000", "4. close": "426.4000", "5. volume": "10524157" }, "2025-07-21": { "1. open": "430.1000", "2. high": "437.0000", "3. low": "425.0200", "4. close": "426.2800", "5. volume": "9984473" }, "2025-07-18": { "1. open": "451.7200", "2. high": "454.3300", "3. low": "422.2200", "4. close": "423.2200", "5. volume": "19105360" }, "2025-07-17": { "1. open": "451.6750", "2. high": "456.0000", "3. low": "446.5800", "4. close": "451.3400", "5. volume": "8901408" }, "2025-07-16": { "1. open": "448.3100", "2. high": "457.2200", "3. low": "445.5600", "4. close": "455.9000", "5. volume": "10575446" }, "2025-07-15": { "1. open": "445.2200", "2. high": "456.6600", "3. low": "441.0186", "4. close": "442.3100", "5. volume": "14315363" }, "2025-07-14": { "1. open": "447.2000", "2. high": "456.4500", "3. low": "440.6500", "4. close": "451.0200", "5. volume": "17952539" }, "2025-07-11": { "1. open": "430.5400", "2. high": "438.8400", "3. low": "423.5000", "4. close": "434.5800", "5. volume": "18448533" }, "2025-07-10": { "1. open": "412.5650", "2. high": "422.3999", "3. low": "411.2000", "4. close": "421.7400", "5. volume": "13208563" }, "2025-07-09": { "1. open": "401.6000", "2. high": "416.3400", "3. low": "395.9500", "4. close": "415.4100", "5. volume": "13065370" }, "2025-07-08": { "1. open": "399.6920", "2. high": "402.1999", "3. low": "393.2100", "4. close": "396.9400", "5. volume": "7022739" }, "2025-07-07": { "1. open": "402.6350", "2. high": "405.6400", "3. low": "395.2000", "4. close": "395.6700", "5. volume": "8848175" }, "2025-07-03": { "1. open": "400.8700", "2. high": "414.6000", "3. low": "400.4000", "4. close": "403.9900", "5. volume": "10013902" }, "2025-07-02": { "1. open": "383.3400", "2. high": "405.2986", "3. low": "379.8800", "4. close": "402.2800", "5. volume": "17454404" }, "2025-07-01": { "1. open": "395.7000", "2. high": "397.8746", "3. low": "372.9100", "4. close": "373.3000", "5. volume": "17289648" }, "2025-06-30": { "1. open": "389.7800", "2. high": "407.3901", "3. low": "384.2500", "4. close": "404.2300", "5. volume": "13752875" }, "2025-06-27": { "1. open": "385.2250", "2. high": "397.9900", "3. low": "383.4100", "4. close": "383.8800", "5. volume": "18694416" }, "2025-06-26": { "1. open": "386.3500", "2. high": "392.6700", "3. low": "384.1500", "4. close": "386.4400", "5. volume": "10202328" }, "2025-06-25": { "1. open": "384.8300", "2. high": "389.4900", "3. low": "379.3100", "4. close": "388.6700", "5. volume": "10606562" }, "2025-06-24": { "1. open": "373.6800", "2. high": "384.3559", "3. low": "371.0000", "4. close": "377.0200", "5. volume": "10174889" }, "2025-06-23": { "1. open": "362.4800", "2. high": "370.3000", "3. low": "358.8000", "4. close": "367.1800", "5. volume": "10614707" }, "2025-06-20": { "1. open": "372.7500", "2. high": "376.1000", "3. low": "365.1100", "4. close": "369.7000", "5. volume": "12821792" }, "2025-06-18": { "1. open": "371.4300", "2. high": "374.9099", "3. low": "367.4200", "4. close": "369.0300", "5. volume": "9200504" }, "2025-06-17": { "1. open": "375.2550", "2. high": "378.4800", "3. low": "367.0001", "4. close": "375.1800", "5. volume": "11218473" }, "2025-06-16": { "1. open": "387.6100", "2. high": "388.1500", "3. low": "377.4000", "4. close": "382.2500", "5. volume": "8105204" }, "2025-06-13": { "1. open": "375.2250", "2. high": "383.5600", "3. low": "370.6200", "4. close": "382.8700", "5. volume": "9378928" }, "2025-06-12": { "1. open": "378.4000", "2. high": "391.2200", "3. low": "373.9825", "4. close": "379.7600", "5. volume": "9423919" }, "2025-06-11": { "1. open": "391.2300", "2. high": "392.7700", "3. low": "380.5000", "4. close": "387.1100", "5. volume": "6812152" }, "2025-06-10": { "1. open": "393.2400", "2. high": "394.0000", "3. low": "383.6000", "4. close": "391.1800", "5. volume": "7074796" }, "2025-06-09": { "1. open": "380.6800", "2. high": "394.7900", "3. low": "377.6000", "4. close": "392.1200", "5. volume": "10924592" } } }