mstr performance in the last month

MicroStrategy (MSTR) has returned -21.3% since July 22, 2025.

DATE OPEN HIGH LOW CLOSE VOLUME
August 21 2025
$340.00
$343.27
$334.85
$337.58
8,398,545
August 20 2025
$339.38
$345.50
$325.56
$344.37
13,807,212
August 19 2025
$363.19
$364.63
$333.40
$336.57
18,254,611
August 18 2025
$359.95
$367.57
$358.01
$363.60
9,001,954
August 15 2025
$372.21
$372.62
$360.03
$366.32
13,125,281
August 14 2025
$380.00
$381.00
$365.00
$372.94
16,461,650
August 13 2025
$397.73
$399.44
$383.55
$389.90
10,884,940
August 12 2025
$400.50
$401.67
$390.14
$394.39
8,365,108
August 11 2025
$403.92
$414.36
$398.92
$400.25
10,394,430
August 08 2025
$397.60
$409.65
$389.03
$395.13
11,200,120
August 07 2025
$388.40
$406.24
$387.14
$402.01
13,051,190
August 06 2025
$374.75
$384.42
$373.00
$383.41
7,242,638
August 05 2025
$384.18
$388.31
$373.35
$375.46
8,467,080
August 04 2025
$372.77
$390.02
$366.20
$389.24
12,362,380
August 01 2025
$390.41
$392.64
$365.70
$366.63
21,808,900
July 31 2025
$399.13
$410.81
$397.08
$401.86
10,467,510
July 30 2025
$396.78
$404.39
$392.59
$395.04
7,543,791
July 29 2025
$405.96
$407.00
$390.41
$394.66
10,580,030
July 28 2025
$416.95
$417.01
$403.46
$403.80
6,996,547
July 25 2025
$405.67
$410.95
$402.20
$405.89
8,380,224
July 24 2025
$414.58
$419.95
$406.17
$414.92
7,407,323
July 23 2025
$422.83
$424.00
$406.10
$412.67
12,990,040
July 22 2025
$428.85
$433.94
$413.60
$426.40
10,524,160