The closing price for MicroStrategy (MSTR) this year is $151.47, yesterday. It is down 2% for the year. The latest price is $151.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 08 2026 | $150.18 | $153.63 | $147.41 | $151.47 | 23,421,830 |
October 07 2026 | $157.82 | $158.66 | $152.53 | $153.37 | 21,318,561 |
October 06 2026 | $165.82 | $168.73 | $163.18 | $164.55 | 17,440,100 |
October 05 2026 | $164.69 | $166.20 | $160.12 | $164.43 | 17,920,929 |
October 02 2026 | $165.89 | $170.17 | $155.89 | $160.01 | 27,355,400 |
October 01 2026 | $153.83 | $161.58 | $152.63 | $160.50 | 19,345,200 |
September 30 2026 | $160.89 | $163.53 | $152.02 | $153.09 | 17,559,300 |
September 29 2026 | $161.63 | $161.63 | $152.34 | $154.67 | 16,376,400 |
September 28 2026 | $157.76 | $161.72 | $155.06 | $157.14 | 16,368,800 |
September 25 2026 | $162.84 | $162.86 | $156.78 | $158.61 | 18,529,100 |
September 24 2026 | $161.01 | $165.14 | $158.29 | $161.61 | 16,938,200 |
September 23 2026 | $167.23 | $169.50 | $161.84 | $162.20 | 21,238,100 |
September 22 2026 | $167.55 | $171.19 | $167.25 | $167.33 | 23,855,700 |
September 21 2026 | $164.58 | $169.52 | $164.49 | $168.50 | 41,898,400 |
September 18 2026 | $136.58 | $154.02 | $136.18 | $153.92 | 54,674,100 |
September 17 2026 | $129.90 | $133.42 | $127.79 | $132.25 | 18,591,700 |
September 16 2026 | $130.02 | $130.42 | $123.33 | $126.18 | 22,226,100 |
September 15 2026 | $131.68 | $134.00 | $125.44 | $129.60 | 23,136,900 |
September 14 2026 | $130.90 | $137.51 | $130.73 | $136.94 | 18,712,900 |
September 11 2026 | $130.67 | $137.89 | $129.28 | $130.97 | 19,473,000 |
September 10 2026 | $128.44 | $131.88 | $126.91 | $128.56 | 14,529,500 |
September 09 2026 | $141.82 | $141.98 | $132.59 | $132.70 | 17,359,700 |
September 08 2026 | $137.62 | $139.31 | $135.38 | $136.52 | 19,904,000 |
September 04 2026 | $137.35 | $144.40 | $137.07 | $142.80 | 27,162,700 |
September 03 2026 | $127.99 | $144.92 | $127.58 | $144.82 | 45,245,400 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.