The closing price for MicroStrategy (MSTR) this year is $93.28, on Friday. It is down 39.7% for the year. The latest price is $93.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $94.86 | $95.20 | $89.21 | $93.28 | 20,627,800 |
July 30 2026 | $95.09 | $98.22 | $94.33 | $97.74 | 13,376,400 |
July 29 2026 | $96.38 | $100.05 | $93.27 | $93.33 | 14,104,200 |
July 28 2026 | $95.47 | $98.37 | $93.12 | $96.16 | 13,266,548 |
July 27 2026 | $94.55 | $99.16 | $94.02 | $98.65 | 17,337,909 |
July 24 2026 | $93.37 | $93.68 | $89.76 | $91.67 | 13,044,000 |
July 23 2026 | $97.00 | $97.51 | $92.34 | $93.63 | 17,186,400 |
July 22 2026 | $100.06 | $101.95 | $98.12 | $100.01 | 13,066,300 |
July 21 2026 | $101.31 | $104.60 | $99.95 | $101.95 | 20,223,500 |
July 20 2026 | $95.62 | $100.92 | $94.86 | $97.82 | 16,170,500 |
July 17 2026 | $91.30 | $95.97 | $90.06 | $94.85 | 13,064,500 |
July 16 2026 | $96.00 | $96.61 | $93.45 | $94.03 | 11,365,100 |
July 15 2026 | $99.79 | $101.95 | $96.36 | $97.47 | 14,584,900 |
July 14 2026 | $94.76 | $98.03 | $93.56 | $97.58 | 18,043,700 |
July 13 2026 | $91.49 | $93.64 | $90.02 | $92.10 | 12,682,300 |
July 10 2026 | $98.76 | $100.12 | $93.35 | $94.64 | 16,284,500 |
July 09 2026 | $94.06 | $96.80 | $92.83 | $93.89 | 13,822,800 |
July 08 2026 | $93.68 | $95.04 | $91.78 | $93.87 | 17,801,100 |
July 07 2026 | $101.18 | $103.56 | $96.96 | $97.36 | 18,218,000 |
July 06 2026 | $95.14 | $104.78 | $94.63 | $100.77 | 27,536,200 |
July 02 2026 | $99.85 | $104.11 | $97.57 | $100.77 | 34,625,800 |
July 01 2026 | $87.70 | $98.53 | $86.20 | $93.39 | 34,687,100 |
June 30 2026 | $86.21 | $88.26 | $83.42 | $86.93 | 35,676,600 |
June 29 2026 | $85.67 | $94.37 | $82.72 | $92.68 | 44,931,500 |
June 26 2026 | $83.23 | $87.67 | $81.81 | $82.31 | 45,680,000 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.