The highest closing price for MicroStrategy (MSTR) last month was $139.63, on February 2. It was down 7.3% for the month. The latest price is $129.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $128.95 | $131.12 | $127.86 | $129.50 | 13,979,700 |
February 26 2026 | $133.70 | $135.75 | $128.64 | $133.40 | 18,110,800 |
February 25 2026 | $130.05 | $137.86 | $128.94 | $135.65 | 24,152,100 |
February 24 2026 | $121.71 | $126.74 | $118.40 | $124.61 | 15,352,700 |
February 23 2026 | $127.90 | $130.38 | $122.83 | $123.71 | 18,858,900 |
February 20 2026 | $130.51 | $136.14 | $129.41 | $131.05 | 17,625,400 |
February 19 2026 | $123.49 | $130.04 | $121.87 | $129.45 | 15,457,200 |
February 18 2026 | $127.63 | $132.25 | $123.62 | $125.20 | 17,307,700 |
February 17 2026 | $129.01 | $132.12 | $125.91 | $128.67 | 18,881,000 |
February 13 2026 | $127.00 | $135.25 | $125.76 | $133.88 | 24,573,900 |
February 12 2026 | $127.57 | $128.99 | $120.64 | $123.00 | 20,960,700 |
February 11 2026 | $133.69 | $133.91 | $123.92 | $126.07 | 25,837,800 |
February 10 2026 | $133.66 | $139.16 | $132.68 | $133.00 | 23,002,100 |
February 09 2026 | $127.37 | $139.58 | $125.13 | $138.44 | 34,291,600 |
February 06 2026 | $114.95 | $135.67 | $114.68 | $134.93 | 57,771,000 |
February 05 2026 | $120.25 | $122.00 | $104.17 | $106.99 | 60,129,700 |
February 04 2026 | $130.01 | $130.82 | $121.19 | $129.09 | 25,775,600 |
February 03 2026 | $140.14 | $140.23 | $126.74 | $133.26 | 26,169,000 |
February 02 2026 | $139.77 | $147.88 | $138.00 | $139.63 | 27,171,500 |
Daily pricing data for MicroStrategy dates back to 6/11/1998, and may be incomplete.
