The highest closing price for MicroStrategy (MSTR) last month was $179.36, on April 22. It was up 31.1% for the month. The latest price is $186.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $161.77 | $166.84 | $159.00 | $165.45 | 12,437,800 |
April 29 2026 | $165.71 | $165.74 | $156.11 | $158.19 | 15,146,200 |
April 28 2026 | $163.87 | $166.84 | $159.68 | $165.71 | 13,858,700 |
April 27 2026 | $170.92 | $175.75 | $167.61 | $169.20 | 13,295,400 |
April 24 2026 | $176.88 | $177.28 | $169.01 | $171.02 | 14,119,400 |
April 23 2026 | $175.88 | $180.92 | $171.54 | $172.47 | 19,559,000 |
April 22 2026 | $174.93 | $183.25 | $174.00 | $179.36 | 31,893,900 |
April 21 2026 | $170.61 | $172.90 | $163.75 | $163.97 | 22,153,500 |
April 20 2026 | $162.30 | $171.06 | $160.64 | $170.81 | 22,173,500 |
April 17 2026 | $154.63 | $173.15 | $153.77 | $166.52 | 52,173,700 |
April 16 2026 | $143.21 | $149.16 | $139.33 | $148.94 | 17,638,000 |
April 15 2026 | $139.75 | $143.75 | $135.49 | $143.54 | 13,941,700 |
April 14 2026 | $137.93 | $143.70 | $136.32 | $137.41 | 20,643,200 |
April 13 2026 | $126.65 | $132.49 | $125.04 | $132.36 | 12,804,700 |
April 10 2026 | $130.05 | $132.28 | $127.40 | $128.64 | 13,097,500 |
April 09 2026 | $127.83 | $132.21 | $125.80 | $128.86 | 14,497,400 |
April 08 2026 | $133.67 | $134.50 | $126.13 | $128.30 | 17,149,200 |
April 07 2026 | $125.32 | $126.74 | $121.14 | $123.72 | 14,284,200 |
April 06 2026 | $124.57 | $128.46 | $123.20 | $127.69 | 18,435,900 |
April 02 2026 | $119.80 | $122.65 | $116.40 | $119.83 | 17,609,700 |
April 01 2026 | $126.18 | $126.30 | $121.44 | $122.78 | 15,378,300 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.