The closing price for MicroStrategy (MSTR) in March 2026 was $124.80, on March 31. It was down 3.4% for the month. The latest price is $98.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $123.16 | $125.30 | $117.75 | $124.80 | 21,290,300 |
March 30 2026 | $129.55 | $130.34 | $120.80 | $121.44 | 15,800,400 |
March 27 2026 | $129.88 | $130.65 | $123.98 | $126.03 | 21,475,100 |
March 26 2026 | $136.55 | $139.08 | $132.69 | $132.93 | 15,285,500 |
March 25 2026 | $140.40 | $143.85 | $136.80 | $139.13 | 18,708,000 |
March 24 2026 | $138.73 | $140.05 | $134.28 | $136.25 | 19,098,500 |
March 23 2026 | $138.61 | $139.93 | $133.97 | $138.20 | 21,633,700 |
March 20 2026 | $139.47 | $139.69 | $134.13 | $135.66 | 28,568,300 |
March 19 2026 | $135.02 | $139.78 | $132.76 | $138.24 | 19,227,700 |
March 18 2026 | $144.99 | $146.76 | $140.35 | $140.56 | 21,314,100 |
March 17 2026 | $145.97 | $152.27 | $145.23 | $150.28 | 18,448,500 |
March 16 2026 | $145.35 | $148.24 | $143.31 | $147.52 | 22,933,200 |
March 13 2026 | $143.86 | $147.26 | $138.44 | $139.67 | 23,685,400 |
March 12 2026 | $137.16 | $138.80 | $133.38 | $137.34 | 15,229,400 |
March 11 2026 | $139.81 | $142.67 | $135.14 | $138.33 | 15,637,600 |
March 10 2026 | $141.93 | $142.46 | $133.94 | $138.46 | 18,325,000 |
March 09 2026 | $136.00 | $140.19 | $135.30 | $138.95 | 20,433,000 |
March 06 2026 | $134.90 | $136.36 | $131.77 | $133.53 | 19,538,800 |
March 05 2026 | $145.04 | $146.44 | $137.21 | $139.81 | 21,286,000 |
March 04 2026 | $143.83 | $149.54 | $142.19 | $146.44 | 37,382,600 |
March 03 2026 | $133.34 | $136.46 | $127.80 | $132.68 | 19,405,900 |
March 02 2026 | $129.14 | $140.14 | $128.94 | $137.65 | 25,456,100 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.