The highest closing price for MicroStrategy (MSTR) last month was $359.69, on October 6. It was down 18.9% for the month. The latest price is $170.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $269.98 | $276.32 | $263.00 | $269.51 | 14,071,800 |
October 30 2025 | $269.99 | $271.37 | $254.00 | $254.57 | 15,564,200 |
October 29 2025 | $284.38 | $286.18 | $274.00 | $275.36 | 10,184,100 |
October 28 2025 | $295.14 | $297.20 | $284.25 | $284.64 | 7,996,800 |
October 27 2025 | $299.50 | $299.80 | $293.00 | $295.63 | 8,135,900 |
October 24 2025 | $290.43 | $292.15 | $286.11 | $289.08 | 7,881,700 |
October 23 2025 | $285.47 | $289.07 | $278.00 | $284.92 | 9,082,100 |
October 22 2025 | $293.02 | $297.96 | $276.60 | $280.81 | 15,129,500 |
October 21 2025 | $293.95 | $305.99 | $291.52 | $301.91 | 7,902,800 |
October 20 2025 | $297.21 | $306.16 | $294.40 | $296.61 | 9,679,700 |
October 17 2025 | $279.27 | $292.80 | $279.00 | $289.87 | 13,110,700 |
October 16 2025 | $299.90 | $301.58 | $282.19 | $283.84 | 13,817,900 |
October 15 2025 | $303.60 | $308.88 | $294.62 | $296.76 | 10,625,600 |
October 14 2025 | $301.00 | $312.71 | $297.34 | $300.67 | 11,480,500 |
October 13 2025 | $306.67 | $315.95 | $300.59 | $315.47 | 11,575,000 |
October 10 2025 | $323.18 | $323.43 | $303.57 | $304.79 | 13,643,700 |
October 09 2025 | $327.40 | $328.99 | $318.22 | $320.29 | 11,213,200 |
October 08 2025 | $335.62 | $336.36 | $322.30 | $330.80 | 12,996,300 |
October 07 2025 | $358.88 | $359.44 | $328.16 | $328.40 | 19,584,100 |
October 06 2025 | $362.95 | $365.21 | $354.70 | $359.69 | 9,551,000 |
October 03 2025 | $350.87 | $358.54 | $344.40 | $351.63 | 12,107,900 |
October 02 2025 | $348.57 | $353.22 | $341.15 | $352.33 | 13,666,800 |
October 01 2025 | $332.47 | $343.73 | $331.20 | $338.41 | 13,994,800 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
