The closing price for MicroStrategy (MSTR) last month was $86.93, on Tuesday. It was down 41.4% for the month. The latest price is $100.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $86.29 | $88.26 | $83.42 | $86.93 | 35,316,516 |
June 29 2026 | $85.68 | $94.36 | $82.72 | $92.68 | 43,453,442 |
June 26 2026 | $83.23 | $87.67 | $81.81 | $82.31 | 45,485,400 |
June 25 2026 | $94.69 | $94.72 | $85.00 | $85.33 | 45,066,500 |
June 24 2026 | $102.48 | $102.97 | $92.28 | $94.13 | 40,121,100 |
June 23 2026 | $106.54 | $107.76 | $103.52 | $103.84 | 22,502,900 |
June 22 2026 | $116.21 | $120.00 | $107.31 | $109.46 | 25,287,400 |
June 18 2026 | $117.64 | $117.75 | $107.85 | $112.53 | 35,530,700 |
June 17 2026 | $123.01 | $125.42 | $116.36 | $116.56 | 18,052,900 |
June 16 2026 | $129.38 | $131.70 | $122.50 | $122.81 | 17,795,600 |
June 15 2026 | $133.22 | $136.25 | $130.63 | $131.14 | 19,982,400 |
June 12 2026 | $119.49 | $128.60 | $117.27 | $123.97 | 16,772,200 |
June 11 2026 | $116.11 | $121.10 | $113.27 | $120.15 | 17,574,200 |
June 10 2026 | $116.30 | $120.94 | $115.00 | $115.35 | 15,690,800 |
June 09 2026 | $122.85 | $125.55 | $114.21 | $117.02 | 23,055,700 |
June 08 2026 | $125.84 | $129.00 | $123.15 | $127.20 | 20,952,000 |
June 05 2026 | $124.25 | $125.30 | $114.31 | $120.44 | 41,943,500 |
June 04 2026 | $126.75 | $131.47 | $125.65 | $129.37 | 24,590,400 |
June 03 2026 | $134.50 | $138.18 | $125.00 | $126.55 | 21,141,800 |
June 02 2026 | $142.69 | $142.80 | $134.11 | $136.08 | 31,130,800 |
June 01 2026 | $148.47 | $153.87 | $144.29 | $149.78 | 17,780,300 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.