MicroStrategy Incorporated (MSTR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 101.34 | 105.50 | 96.77 | 100.01 | +3.26% | 28,946,100 |
| 2026-08-06 | 96.06 | 98.38 | 95.44 | 96.85 | -1.55% | 10,128,700 |
| 2026-08-05 | 97.92 | 99.23 | 96.12 | 98.37 | +0.74% | 13,695,600 |
| 2026-08-04 | 93.91 | 97.98 | 93.40 | 97.65 | +2.94% | 15,220,800 |
| 2026-08-03 | 92.01 | 96.06 | 90.93 | 94.86 | +1.69% | 13,894,600 |
| 2026-07-31 | 94.86 | 95.20 | 89.21 | 93.28 | -4.56% | 20,678,300 |
| 2026-07-30 | 95.09 | 98.22 | 94.33 | 97.74 | +4.73% | 13,472,200 |
| 2026-07-29 | 96.38 | 100.05 | 93.27 | 93.33 | -2.94% | 14,243,200 |
| 2026-07-28 | 95.47 | 98.37 | 93.12 | 96.16 | -2.52% | 13,353,300 |
| 2026-07-27 | 94.54 | 99.16 | 94.02 | 98.65 | +7.61% | 17,633,500 |
| 2026-07-24 | 93.37 | 93.68 | 89.76 | 91.67 | -2.09% | 13,088,100 |
| 2026-07-23 | 97.00 | 97.51 | 92.34 | 93.63 | -6.38% | 17,186,400 |
| 2026-07-22 | 100.06 | 101.95 | 98.12 | 100.01 | -1.90% | 13,066,300 |
| 2026-07-21 | 101.31 | 104.60 | 99.95 | 101.95 | +4.22% | 20,223,500 |
| 2026-07-20 | 95.62 | 100.92 | 94.86 | 97.82 | +3.13% | 16,170,500 |
| 2026-07-17 | 91.30 | 95.97 | 90.06 | 94.85 | +0.87% | 13,064,500 |
| 2026-07-16 | 96.00 | 96.61 | 93.45 | 94.03 | -3.53% | 11,365,100 |
| 2026-07-15 | 99.79 | 101.95 | 96.36 | 97.47 | -0.11% | 14,584,900 |
| 2026-07-14 | 94.76 | 98.03 | 93.56 | 97.58 | +5.95% | 18,043,700 |
| 2026-07-13 | 91.49 | 93.64 | 90.02 | 92.10 | -2.68% | 12,682,300 |
| 2026-07-10 | 98.76 | 100.12 | 93.35 | 94.64 | +0.80% | 16,284,500 |
| 2026-07-09 | 94.06 | 96.80 | 92.83 | 93.89 | +0.02% | 13,822,800 |
| 2026-07-08 | 93.68 | 95.04 | 91.78 | 93.87 | -3.58% | 17,801,100 |
| 2026-07-07 | 101.18 | 103.56 | 96.96 | 97.36 | -3.38% | 18,218,000 |
| 2026-07-06 | 95.14 | 104.78 | 94.63 | 100.77 | +0.00% | 27,536,200 |
| 2026-07-02 | 99.85 | 104.11 | 97.57 | 100.77 | +7.90% | 34,625,800 |
| 2026-07-01 | 87.70 | 98.53 | 86.20 | 93.39 | +7.43% | 34,687,100 |
| 2026-06-30 | 86.21 | 88.26 | 83.42 | 86.93 | -6.20% | 35,676,600 |
| 2026-06-29 | 85.67 | 94.37 | 82.72 | 92.68 | +12.60% | 44,931,500 |
| 2026-06-26 | 83.23 | 87.67 | 81.81 | 82.31 | -3.54% | 45,680,000 |
| 2026-06-25 | 94.69 | 94.72 | 85.00 | 85.33 | -9.35% | 45,066,500 |
| 2026-06-24 | 102.48 | 102.97 | 92.28 | 94.13 | -9.35% | 40,121,100 |
| 2026-06-23 | 106.54 | 107.76 | 103.52 | 103.84 | -5.13% | 22,502,900 |
| 2026-06-22 | 116.21 | 120.00 | 107.31 | 109.46 | -2.73% | 25,287,400 |
| 2026-06-18 | 117.64 | 117.75 | 107.85 | 112.53 | -3.46% | 35,530,700 |
| 2026-06-17 | 123.01 | 125.42 | 116.36 | 116.56 | -5.09% | 18,052,900 |
| 2026-06-16 | 129.38 | 131.70 | 122.50 | 122.81 | -6.35% | 17,795,600 |
| 2026-06-15 | 133.22 | 136.25 | 130.63 | 131.14 | +5.78% | 19,982,400 |
| 2026-06-12 | 119.49 | 128.60 | 117.27 | 123.97 | +3.18% | 16,772,200 |
| 2026-06-11 | 116.11 | 121.10 | 113.27 | 120.15 | +4.16% | 17,574,200 |
| 2026-06-10 | 116.30 | 120.94 | 115.00 | 115.35 | -1.43% | 15,690,800 |
| 2026-06-09 | 122.85 | 125.55 | 114.21 | 117.02 | -8.00% | 23,055,700 |
| 2026-06-08 | 125.84 | 129.00 | 123.15 | 127.20 | +5.61% | 20,952,000 |
| 2026-06-05 | 124.25 | 125.30 | 114.31 | 120.44 | -6.90% | 41,943,500 |
| 2026-06-04 | 126.75 | 131.47 | 125.65 | 129.37 | +2.23% | 24,590,400 |
| 2026-06-03 | 134.50 | 138.18 | 125.00 | 126.55 | -7.00% | 21,141,800 |
| 2026-06-02 | 142.69 | 142.80 | 134.11 | 136.08 | -9.15% | 31,130,800 |
| 2026-06-01 | 148.47 | 153.87 | 144.29 | 149.78 | -5.85% | 17,780,300 |
| 2026-05-29 | 149.93 | 162.06 | 148.20 | 159.09 | +4.91% | 19,225,600 |
| 2026-05-28 | 148.98 | 153.64 | 144.30 | 151.64 | -1.66% | 16,275,000 |
| 2026-05-27 | 156.76 | 157.55 | 153.82 | 154.20 | -3.58% | 11,885,100 |
| 2026-05-26 | 160.83 | 167.00 | 159.28 | 159.93 | +0.03% | 11,819,500 |
| 2026-05-22 | 164.09 | 165.66 | 159.24 | 159.89 | -3.01% | 12,786,800 |
| 2026-05-21 | 164.28 | 168.71 | 160.57 | 164.85 | -0.58% | 10,526,900 |
| 2026-05-20 | 166.00 | 169.23 | 163.26 | 165.81 | +0.72% | 9,825,300 |
| 2026-05-19 | 163.99 | 168.49 | 163.50 | 164.63 | -1.20% | 10,002,000 |
| 2026-05-18 | 169.18 | 169.18 | 162.02 | 166.63 | -6.08% | 19,299,700 |
| 2026-05-15 | 182.11 | 182.23 | 173.61 | 177.42 | -5.11% | 19,654,300 |
| 2026-05-14 | 177.85 | 193.00 | 174.64 | 186.97 | +5.02% | 15,859,400 |
| 2026-05-13 | 182.03 | 182.48 | 175.57 | 178.03 | -3.46% | 12,480,700 |
| 2026-05-12 | 191.33 | 192.24 | 179.85 | 184.42 | -5.88% | 14,738,500 |
| 2026-05-11 | 189.20 | 197.00 | 182.31 | 195.94 | +4.45% | 16,063,000 |
| 2026-05-08 | 178.68 | 187.77 | 177.60 | 187.59 | +4.31% | 15,985,200 |
| 2026-05-07 | 184.41 | 184.41 | 175.72 | 179.84 | -3.74% | 15,918,100 |
| 2026-05-06 | 184.57 | 188.26 | 178.94 | 186.82 | -0.04% | 14,338,600 |
| 2026-05-05 | 189.55 | 190.41 | 183.72 | 186.90 | +1.69% | 15,512,800 |
| 2026-05-04 | 180.90 | 186.01 | 178.49 | 183.80 | +3.74% | 18,210,200 |
| 2026-05-01 | 170.80 | 180.38 | 169.43 | 177.17 | +7.08% | 21,661,200 |
| 2026-04-30 | 161.77 | 166.84 | 159.00 | 165.45 | +4.59% | 12,437,800 |
| 2026-04-29 | 165.71 | 165.74 | 156.11 | 158.19 | -4.54% | 15,146,200 |
| 2026-04-28 | 163.87 | 166.84 | 159.68 | 165.71 | -2.06% | 13,858,700 |
| 2026-04-27 | 170.92 | 175.75 | 167.61 | 169.20 | -1.06% | 13,295,400 |
| 2026-04-24 | 176.88 | 177.28 | 169.01 | 171.02 | -0.84% | 14,119,400 |
| 2026-04-23 | 175.88 | 180.92 | 171.54 | 172.47 | -3.84% | 19,559,000 |
| 2026-04-22 | 174.93 | 183.25 | 174.00 | 179.36 | +9.39% | 31,893,900 |
| 2026-04-21 | 170.61 | 172.90 | 163.75 | 163.97 | -4.00% | 22,153,500 |
| 2026-04-20 | 162.30 | 171.06 | 160.64 | 170.81 | +2.58% | 22,173,500 |
| 2026-04-17 | 154.63 | 173.15 | 153.77 | 166.52 | +11.80% | 52,173,700 |
| 2026-04-16 | 143.21 | 149.16 | 139.33 | 148.94 | +3.76% | 17,638,000 |
| 2026-04-15 | 139.75 | 143.75 | 135.49 | 143.54 | +4.46% | 13,941,700 |
| 2026-04-14 | 137.93 | 143.70 | 136.32 | 137.41 | +3.82% | 20,643,200 |
| 2026-04-13 | 126.65 | 132.49 | 125.04 | 132.36 | +2.89% | 12,804,700 |
| 2026-04-10 | 130.05 | 132.28 | 127.40 | 128.64 | -0.17% | 13,097,500 |
| 2026-04-09 | 127.83 | 132.21 | 125.80 | 128.86 | +0.44% | 14,497,400 |
| 2026-04-08 | 133.67 | 134.50 | 126.13 | 128.30 | +3.70% | 17,149,200 |
| 2026-04-07 | 125.32 | 126.74 | 121.14 | 123.72 | -3.11% | 14,284,200 |
| 2026-04-06 | 124.57 | 128.46 | 123.20 | 127.69 | +6.56% | 18,435,900 |
| 2026-04-02 | 119.80 | 122.65 | 116.40 | 119.83 | -2.40% | 17,609,700 |
| 2026-04-01 | 126.18 | 126.30 | 121.44 | 122.78 | -1.62% | 15,378,300 |
| 2026-03-31 | 123.16 | 125.30 | 117.75 | 124.80 | +2.77% | 21,290,300 |
| 2026-03-30 | 129.55 | 130.34 | 120.80 | 121.44 | -3.64% | 15,800,400 |
| 2026-03-27 | 129.88 | 130.65 | 123.98 | 126.03 | -5.19% | 21,475,100 |
| 2026-03-26 | 136.55 | 139.08 | 132.69 | 132.93 | -4.46% | 15,285,500 |
| 2026-03-25 | 140.40 | 143.85 | 136.80 | 139.13 | +2.11% | 18,708,000 |
| 2026-03-24 | 138.73 | 140.05 | 134.28 | 136.25 | -1.41% | 19,098,500 |
| 2026-03-23 | 138.61 | 139.93 | 133.97 | 138.20 | +1.87% | 21,633,700 |
| 2026-03-20 | 139.47 | 139.69 | 134.13 | 135.66 | -1.87% | 28,568,300 |
| 2026-03-19 | 135.02 | 139.78 | 132.76 | 138.24 | -1.65% | 19,227,700 |
| 2026-03-18 | 144.99 | 146.76 | 140.35 | 140.56 | -6.47% | 21,314,100 |
| 2026-03-17 | 145.97 | 152.27 | 145.23 | 150.28 | +1.87% | 18,448,500 |
| 2026-03-16 | 145.35 | 148.24 | 143.31 | 147.52 | +5.62% | 22,933,200 |
| 2026-03-13 | 143.86 | 147.26 | 138.44 | 139.67 | +1.70% | 23,685,400 |
| 2026-03-12 | 137.16 | 138.80 | 133.38 | 137.34 | -0.72% | 15,229,400 |
| 2026-03-11 | 139.81 | 142.67 | 135.14 | 138.33 | -0.09% | 15,637,600 |
| 2026-03-10 | 141.93 | 142.46 | 133.94 | 138.46 | -0.35% | 18,325,000 |
| 2026-03-09 | 136.00 | 140.19 | 135.30 | 138.95 | +4.06% | 20,433,000 |
| 2026-03-06 | 134.90 | 136.36 | 131.77 | 133.53 | -4.49% | 19,538,800 |
| 2026-03-05 | 145.04 | 146.44 | 137.21 | 139.81 | -4.53% | 21,286,000 |
| 2026-03-04 | 143.83 | 149.54 | 142.19 | 146.44 | +10.37% | 37,382,600 |
| 2026-03-03 | 133.34 | 136.46 | 127.80 | 132.68 | -3.61% | 19,405,900 |
| 2026-03-02 | 129.14 | 140.14 | 128.94 | 137.65 | +6.29% | 25,456,100 |
| 2026-02-27 | 128.95 | 131.12 | 127.86 | 129.50 | -2.92% | 14,027,700 |
| 2026-02-26 | 133.70 | 135.75 | 128.64 | 133.40 | -1.66% | 18,110,800 |
| 2026-02-25 | 130.05 | 137.86 | 128.94 | 135.65 | +8.86% | 24,152,100 |
| 2026-02-24 | 121.71 | 126.74 | 118.40 | 124.61 | +0.73% | 15,352,700 |
| 2026-02-23 | 127.90 | 130.38 | 122.83 | 123.71 | -5.60% | 18,858,900 |
| 2026-02-20 | 130.51 | 136.14 | 129.41 | 131.05 | +1.24% | 17,625,400 |
| 2026-02-19 | 123.49 | 130.04 | 121.87 | 129.45 | +3.39% | 15,457,200 |
| 2026-02-18 | 127.63 | 132.25 | 123.62 | 125.20 | -2.70% | 17,307,700 |
| 2026-02-17 | 129.01 | 132.12 | 125.91 | 128.67 | -3.89% | 18,881,000 |
| 2026-02-13 | 127.00 | 135.25 | 125.76 | 133.88 | +8.85% | 24,573,900 |
| 2026-02-12 | 127.57 | 128.99 | 120.64 | 123.00 | -2.44% | 20,960,700 |
| 2026-02-11 | 133.69 | 133.91 | 123.92 | 126.07 | -5.21% | 25,837,800 |
| 2026-02-10 | 133.66 | 139.16 | 132.68 | 133.00 | -3.93% | 23,002,100 |
| 2026-02-09 | 127.37 | 139.58 | 125.13 | 138.44 | +2.60% | 34,291,600 |
| 2026-02-06 | 114.95 | 135.67 | 114.68 | 134.93 | +26.11% | 57,771,000 |
| 2026-02-05 | 120.25 | 122.00 | 104.17 | 106.99 | -17.12% | 60,129,700 |
| 2026-02-04 | 130.01 | 130.82 | 121.19 | 129.09 | -3.13% | 25,775,600 |
| 2026-02-03 | 140.14 | 140.23 | 126.74 | 133.26 | -4.56% | 26,169,000 |
| 2026-02-02 | 139.77 | 147.88 | 138.00 | 139.63 | -6.73% | 27,171,500 |
| 2026-01-30 | 140.00 | 151.15 | 139.90 | 149.71 | +4.55% | 22,768,000 |
| 2026-01-29 | 155.95 | 156.00 | 139.36 | 143.19 | -9.63% | 34,618,500 |
| 2026-01-28 | 164.45 | 165.72 | 157.00 | 158.45 | -1.94% | 14,082,600 |
| 2026-01-27 | 160.31 | 161.67 | 156.98 | 161.58 | +0.62% | 13,962,200 |
| 2026-01-26 | 159.41 | 163.92 | 158.62 | 160.58 | -1.55% | 14,516,500 |
| 2026-01-23 | 160.94 | 168.96 | 158.72 | 163.11 | +1.32% | 14,879,300 |
| 2026-01-22 | 163.73 | 164.64 | 159.44 | 160.98 | -1.73% | 11,116,000 |
| 2026-01-21 | 161.27 | 165.72 | 156.01 | 163.81 | +2.23% | 18,440,800 |
| 2026-01-20 | 165.17 | 165.72 | 158.85 | 160.23 | -7.76% | 25,666,700 |
| 2026-01-16 | 171.93 | 173.88 | 167.59 | 173.71 | +1.64% | 19,462,500 |
| 2026-01-15 | 179.13 | 179.25 | 170.09 | 170.91 | -4.70% | 21,486,500 |
| 2026-01-14 | 178.64 | 190.20 | 176.12 | 179.33 | +3.66% | 40,257,000 |
| 2026-01-13 | 164.45 | 173.76 | 159.93 | 172.99 | +6.63% | 27,656,200 |
| 2026-01-12 | 156.27 | 163.82 | 154.69 | 162.23 | +3.11% | 16,182,000 |
| 2026-01-09 | 166.75 | 167.20 | 155.46 | 157.33 | -5.77% | 27,962,600 |
| 2026-01-08 | 158.63 | 170.62 | 156.17 | 166.97 | +3.18% | 25,159,400 |
| 2026-01-07 | 163.45 | 170.16 | 158.45 | 161.83 | +2.44% | 28,406,900 |
| 2026-01-06 | 166.88 | 167.14 | 154.05 | 157.97 | -4.10% | 22,627,800 |
| 2026-01-05 | 163.42 | 167.70 | 160.96 | 164.72 | +4.81% | 22,859,000 |
| 2026-01-02 | 154.59 | 160.79 | 149.75 | 157.16 | +3.43% | 20,185,600 |
| 2025-12-31 | 156.24 | 156.80 | 151.42 | 151.95 | -2.35% | 15,918,100 |
| 2025-12-30 | 155.82 | 159.38 | 154.13 | 155.61 | +0.14% | 12,740,200 |
| 2025-12-29 | 157.95 | 162.93 | 155.32 | 155.39 | -2.15% | 14,073,500 |
| 2025-12-26 | 159.89 | 159.91 | 154.12 | 158.81 | +0.06% | 12,298,200 |
| 2025-12-24 | 157.20 | 159.28 | 155.10 | 158.71 | +0.53% | 7,097,600 |
| 2025-12-23 | 162.25 | 162.73 | 156.50 | 157.88 | -3.92% | 15,891,200 |
| 2025-12-22 | 168.82 | 170.67 | 163.69 | 164.32 | -0.30% | 19,234,500 |
| 2025-12-19 | 163.40 | 167.75 | 161.63 | 164.82 | +4.16% | 22,062,400 |
| 2025-12-18 | 167.81 | 169.51 | 157.43 | 158.24 | -1.33% | 17,534,700 |
| 2025-12-17 | 167.75 | 171.16 | 160.31 | 160.38 | -4.25% | 19,144,900 |
| 2025-12-16 | 164.97 | 171.49 | 161.95 | 167.50 | +3.34% | 21,181,000 |
| 2025-12-15 | 176.00 | 176.50 | 160.54 | 162.08 | -8.14% | 25,393,400 |
| 2025-12-12 | 182.97 | 185.25 | 176.22 | 176.45 | -3.74% | 14,532,100 |
| 2025-12-11 | 179.79 | 183.50 | 171.41 | 183.30 | -0.73% | 19,542,400 |
| 2025-12-10 | 189.32 | 191.07 | 182.20 | 184.64 | -2.30% | 22,459,000 |
| 2025-12-09 | 181.49 | 198.40 | 179.92 | 188.99 | +2.89% | 24,269,600 |
| 2025-12-08 | 182.10 | 185.59 | 178.00 | 183.69 | +2.63% | 16,328,100 |
| 2025-12-05 | 183.34 | 185.39 | 176.30 | 178.99 | -3.77% | 20,750,700 |
| 2025-12-04 | 186.02 | 191.00 | 182.35 | 186.01 | -1.26% | 16,474,400 |
| 2025-12-03 | 183.40 | 190.44 | 177.82 | 188.39 | +3.89% | 26,686,100 |
| 2025-12-02 | 177.75 | 188.37 | 176.89 | 181.33 | +5.78% | 31,285,600 |
| 2025-12-01 | 168.26 | 172.18 | 155.61 | 171.42 | -3.25% | 42,940,200 |
| 2025-11-28 | 182.99 | 187.29 | 175.05 | 177.18 | +0.88% | 15,114,300 |
| 2025-11-26 | 173.69 | 180.63 | 169.70 | 175.64 | +2.00% | 20,016,500 |
| 2025-11-25 | 173.71 | 176.76 | 166.78 | 172.19 | -3.83% | 19,112,700 |
| 2025-11-24 | 171.62 | 179.84 | 166.01 | 179.04 | +5.01% | 23,282,600 |
| 2025-11-21 | 172.74 | 181.19 | 166.31 | 170.50 | -3.74% | 29,651,300 |
| 2025-11-20 | 192.44 | 193.53 | 171.48 | 177.13 | -5.02% | 27,684,400 |
| 2025-11-19 | 202.36 | 203.95 | 181.73 | 186.50 | -9.82% | 28,025,400 |
| 2025-11-18 | 196.36 | 213.83 | 196.00 | 206.80 | +5.82% | 22,049,500 |
| 2025-11-17 | 197.03 | 204.15 | 189.53 | 195.42 | -2.17% | 19,545,000 |
| 2025-11-14 | 200.58 | 208.84 | 194.56 | 199.75 | -4.22% | 23,233,800 |
| 2025-11-13 | 223.80 | 226.00 | 207.03 | 208.54 | -7.15% | 16,474,500 |
| 2025-11-12 | 233.90 | 234.84 | 219.80 | 224.61 | -2.91% | 10,800,400 |
| 2025-11-11 | 236.46 | 239.24 | 230.55 | 231.35 | -3.15% | 8,340,300 |
| 2025-11-10 | 249.68 | 249.96 | 234.60 | 238.88 | -1.26% | 9,527,200 |
| 2025-11-07 | 222.66 | 243.73 | 219.68 | 241.93 | +1.99% | 16,976,100 |
| 2025-11-06 | 252.14 | 252.34 | 235.03 | 237.20 | -6.98% | 14,468,300 |
| 2025-11-05 | 250.20 | 255.36 | 247.02 | 255.00 | +3.24% | 9,676,200 |
| 2025-11-04 | 255.01 | 258.21 | 245.87 | 246.99 | -6.68% | 15,208,833 |
| 2025-11-03 | 264.19 | 270.36 | 259.85 | 264.67 | -1.80% | 11,074,600 |
| 2025-10-31 | 269.98 | 276.32 | 263.00 | 269.51 | +5.87% | 14,071,800 |
| 2025-10-30 | 269.99 | 271.37 | 254.00 | 254.57 | -7.55% | 15,564,200 |
| 2025-10-29 | 284.38 | 286.18 | 274.00 | 275.36 | -3.26% | 10,184,100 |
| 2025-10-28 | 295.14 | 297.20 | 284.25 | 284.64 | -3.72% | 7,996,800 |
| 2025-10-27 | 299.50 | 299.80 | 293.00 | 295.63 | +2.27% | 8,135,900 |
| 2025-10-24 | 290.43 | 292.15 | 286.11 | 289.08 | +1.46% | 7,881,700 |
| 2025-10-23 | 285.47 | 289.07 | 278.00 | 284.92 | +1.46% | 9,082,100 |
| 2025-10-22 | 293.02 | 297.96 | 276.60 | 280.81 | -6.99% | 15,129,500 |
| 2025-10-21 | 293.95 | 305.99 | 291.52 | 301.91 | +1.79% | 7,902,800 |
| 2025-10-20 | 297.21 | 306.16 | 294.40 | 296.61 | +2.33% | 9,679,700 |
| 2025-10-17 | 279.27 | 292.80 | 279.00 | 289.87 | +2.12% | 13,110,700 |
| 2025-10-16 | 299.90 | 301.58 | 282.19 | 283.84 | -4.35% | 13,817,900 |
| 2025-10-15 | 303.60 | 308.88 | 294.62 | 296.76 | -1.30% | 10,625,600 |
| 2025-10-14 | 301.00 | 312.71 | 297.34 | 300.67 | -4.69% | 11,480,500 |
| 2025-10-13 | 306.67 | 315.95 | 300.59 | 315.47 | +3.50% | 11,575,000 |
| 2025-10-10 | 323.18 | 323.43 | 303.57 | 304.79 | -4.84% | 13,643,700 |
| 2025-10-09 | 327.40 | 328.99 | 318.22 | 320.29 | -3.18% | 11,213,200 |
| 2025-10-08 | 335.62 | 336.36 | 322.30 | 330.80 | +0.73% | 12,996,300 |
| 2025-10-07 | 358.88 | 359.44 | 328.16 | 328.40 | -8.70% | 19,584,100 |
| 2025-10-06 | 362.95 | 365.21 | 354.70 | 359.69 | +2.29% | 9,551,000 |
| 2025-10-03 | 350.87 | 358.54 | 344.40 | 351.63 | -0.20% | 12,107,900 |
| 2025-10-02 | 348.57 | 353.22 | 341.15 | 352.33 | +4.11% | 13,666,800 |
| 2025-10-01 | 332.47 | 343.73 | 331.20 | 338.41 | +5.03% | 13,994,800 |
| 2025-09-30 | 320.83 | 324.50 | 316.19 | 322.21 | -1.29% | 7,798,800 |
| 2025-09-29 | 313.73 | 327.99 | 311.00 | 326.42 | +5.62% | 12,652,000 |
| 2025-09-26 | 301.30 | 310.00 | 297.71 | 309.06 | +2.78% | 11,693,400 |
| 2025-09-25 | 316.61 | 317.00 | 292.36 | 300.70 | -6.99% | 22,087,000 |
| 2025-09-24 | 330.63 | 337.06 | 323.14 | 323.31 | -1.36% | 9,153,100 |
| 2025-09-23 | 337.06 | 339.00 | 327.77 | 327.78 | -2.43% | 9,468,800 |
| 2025-09-22 | 337.02 | 341.59 | 329.00 | 335.93 | -2.56% | 10,053,500 |
| 2025-09-19 | 347.45 | 352.92 | 337.07 | 344.75 | -1.25% | 17,699,700 |
| 2025-09-18 | 335.86 | 358.25 | 334.63 | 349.12 | +5.89% | 19,697,300 |
| 2025-09-17 | 335.66 | 340.11 | 323.21 | 329.71 | -1.61% | 9,691,000 |
| 2025-09-16 | 329.23 | 335.44 | 324.84 | 335.09 | +2.23% | 8,651,300 |
| 2025-09-15 | 329.40 | 331.33 | 320.45 | 327.79 | -1.10% | 9,527,700 |
| 2025-09-12 | 329.15 | 336.13 | 327.60 | 331.44 | +1.66% | 10,782,600 |
| 2025-09-11 | 326.87 | 329.75 | 322.77 | 326.02 | -0.13% | 7,506,900 |
| 2025-09-10 | 332.80 | 340.01 | 321.96 | 326.45 | -0.63% | 9,741,400 |
| 2025-09-09 | 330.23 | 331.96 | 324.45 | 328.53 | -0.42% | 6,587,800 |
| 2025-09-08 | 328.11 | 333.10 | 321.50 | 329.90 | -1.78% | 9,954,500 |
| 2025-09-05 | 334.81 | 337.20 | 320.00 | 335.87 | +2.53% | 14,047,600 |
| 2025-09-04 | 330.00 | 332.56 | 317.75 | 327.59 | -0.81% | 10,530,000 |
| 2025-09-03 | 341.77 | 344.50 | 327.61 | 330.26 | -3.33% | 9,180,200 |
| 2025-09-02 | 334.93 | 348.60 | 331.57 | 341.62 | +2.16% | 11,123,000 |
| 2025-08-29 | 334.60 | 339.63 | 332.64 | 334.41 | -1.31% | 10,162,300 |
| 2025-08-28 | 346.16 | 348.17 | 336.65 | 338.84 | -0.94% | 8,116,100 |
| 2025-08-27 | 348.68 | 351.77 | 341.84 | 342.06 | -2.65% | 8,454,300 |
| 2025-08-26 | 341.81 | 351.99 | 340.68 | 351.36 | +2.38% | 9,144,200 |
| 2025-08-25 | 344.91 | 351.51 | 339.21 | 343.20 | -4.17% | 10,983,400 |
| 2025-08-22 | 335.20 | 359.53 | 332.61 | 358.13 | +6.09% | 17,386,939 |
| 2025-08-21 | 340.00 | 343.27 | 334.85 | 337.58 | -1.97% | 8,398,545 |
| 2025-08-20 | 339.38 | 345.50 | 325.56 | 344.37 | +2.32% | 13,807,210 |
| 2025-08-19 | 363.19 | 364.63 | 333.40 | 336.57 | -7.43% | 18,254,609 |
| 2025-08-18 | 359.94 | 367.57 | 358.01 | 363.60 | -0.74% | 9,001,954 |
| 2025-08-15 | 372.21 | 372.62 | 360.03 | 366.32 | -1.78% | 13,125,280 |
| 2025-08-14 | 380.00 | 381.00 | 365.00 | 372.94 | -4.35% | 16,461,650 |
| 2025-08-13 | 397.73 | 399.44 | 383.55 | 389.90 | -1.14% | 10,884,940 |
| 2025-08-12 | 400.50 | 401.67 | 390.14 | 394.39 | -1.46% | 8,365,108 |
| 2025-08-11 | 403.92 | 414.36 | 398.92 | 400.25 | +1.30% | 10,394,430 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+29.48%). Worst month: Dec (-17.60%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MicroStrategy Incorporated's (MSTR) latest close?
100.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is MSTR's 52-week high and low?
414.36 high and 81.81 low over the trailing 52 weeks, as of 2026-08-07.
What is MicroStrategy Incorporated's strongest and weakest month historically?
Historically, MSTR's strongest calendar month has been Apr (average +29.48%) and its weakest Dec (average -17.60%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 501 daily bars in the Closelook data lake.