Download MSTR daily OHLC history, export CSV, and review long-term price data.
MicroStrategy Inc. (MSTR) — OHLC preview (1998-06-11 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 90.94 | 95.97 | 90.06 | 94.85 | — |
| 2026-07-16 | 95.88 | 96.61 | 93.45 | 94.03 | — |
| 2026-07-15 | 99.78 | 101.9 | 96.36 | 97.47 | — |
| 2026-07-14 | 94.78 | 98.03 | 93.56 | 97.58 | — |
| 2026-07-13 | 91.49 | 93.64 | 90.02 | 92.1 | — |
| 2026-07-10 | 98.75 | 100.12 | 93.35 | 94.64 | — |
| 2026-07-09 |
| 2026-07-17 | 90.9 | 96.0 | 90.1 | 94.9 | +4.3% |
| 2026-07-16 | 95.9 | 96.6 | 93.5 | 94.0 | -1.9% |
| 2026-07-15 | 99.8 | 101.9 | 96.4 | 97.5 | -2.3% |
| 2026-07-14 | 94.8 | 98.0 | 93.6 | 97.6 | +3.0% |
| 2026-07-13 | 91.5 | 93.6 | 90.0 | 92.1 | +0.7% |
| 2026-07-10 | 98.8 | 100.1 | 93.4 | 94.6 | -4.2% |
| 2026-07-09 | 93.5 | 96.8 | 92.8 | 93.9 | +0.4% |
| 2026-07-08 | 93.7 | 95.0 | 91.8 | 93.9 | +0.2% |
| 2026-07-07 | 101.1 | 103.6 | 97.0 | 97.4 | -3.7% |
| 2026-07-06 | 95.1 | 104.8 | 94.6 | 100.8 | +5.9% |
| 2026-07-02 | 99.9 | 104.1 | 97.6 | 100.8 | +0.9% |
| 2026-07-01 | 87.7 | 98.5 | 86.2 | 93.4 | +6.5% |
| 2026-06-30 | 86.3 | 88.3 | 83.4 | 86.9 | +0.7% |
| 2026-06-29 | 85.7 | 94.4 | 82.7 | 92.7 | +8.2% |
| 2026-06-26 | 83.2 | 87.6 | 81.8 | 82.3 | -1.1% |
| 2026-06-25 | 94.7 | 94.7 | 85.0 | 85.3 | -9.9% |
| 2026-06-24 | 102.4 | 103.0 | 92.3 | 94.1 | -8.1% |
| 2026-06-23 | 106.5 | 107.8 | 103.5 | 103.8 | -2.5% |
| 2026-06-22 | 116.2 | 120.0 | 107.3 | 109.5 | -5.8% |
| 2026-06-18 | 117.8 | 117.8 | 107.9 | 112.5 | -4.4% |
| 2026-06-17 | 123.0 | 125.4 | 116.4 | 116.6 | -5.2% |
| 2026-06-16 | 129.2 | 131.7 | 122.5 | 122.8 | -4.9% |
| 2026-06-15 | 133.4 | 136.3 | 130.6 | 131.1 | -1.7% |
| 2026-06-12 | 119.5 | 128.6 | 117.3 | 124.0 | +3.7% |
| 2026-06-11 | 116.1 | 121.1 | 113.3 | 120.2 | +3.5% |
| 2026-06-10 | 116.0 | 120.9 | 115.2 | 115.4 | -0.6% |
| 2026-06-09 | 122.9 | 125.6 | 114.2 | 117.0 | -4.7% |
| 2026-06-05 | 124.1 | 125.3 | 114.3 | 120.4 | -2.9% |
| 2026-06-04 | 126.7 | 131.5 | 125.7 | 129.4 | +2.1% |
| 2026-06-03 | 134.5 | 138.2 | 126.4 | 126.5 | -5.9% |
| 93.5 |
| 96.8 |
| 92.83 |
| 93.89 |
| — |
| 2026-07-08 | 93.68 | 95.04 | 91.78 | 93.87 | — |
| 2026-07-07 | 101.09 | 103.56 | 96.96 | 97.36 | — |
| 2026-07-06 | 95.12 | 104.78 | 94.63 | 100.77 | — |
| 2026-07-02 | 99.89 | 104.11 | 97.57 | 100.77 | — |
| 2026-07-01 | 87.72 | 98.53 | 86.2 | 93.39 | — |
| 2026-06-30 | 86.29 | 88.26 | 83.42 | 86.93 | — |
| 2026-06-29 | 85.68 | 94.36 | 82.72 | 92.68 | — |
| 2026-06-26 | 83.23 | 87.63 | 81.81 | 82.31 | — |
| 2026-06-25 | 94.7 | 94.72 | 85 | 85.33 | — |
| 2026-06-24 | 102.38 | 102.97 | 92.28 | 94.13 | — |
| 2026-06-23 | 106.54 | 107.75 | 103.52 | 103.84 | — |
| 2026-06-22 | 116.21 | 120 | 107.31 | 109.46 | — |
| 2026-06-18 | 117.75 | 117.75 | 107.85 | 112.53 | — |
| 2026-06-17 | 123.01 | 125.42 | 116.36 | 116.56 | — |
| 2026-06-16 | 129.2 | 131.7 | 122.51 | 122.81 | — |
| 2026-06-15 | 133.38 | 136.25 | 130.63 | 131.14 | — |
| 2026-06-12 | 119.5 | 128.6 | 117.27 | 123.97 | — |
| 2026-06-11 | 116.05 | 121.1 | 113.27 | 120.15 | — |
| 2026-06-10 | 116 | 120.94 | 115.23 | 115.35 | — |
| 2026-06-09 | 122.85 | 125.55 | 114.21 | 117.02 | — |
| 2026-06-05 | 124.08 | 125.3 | 114.31 | 120.44 | — |
| 2026-06-04 | 126.72 | 131.47 | 125.66 | 129.37 | — |
| 2026-06-03 | 134.47 | 138.18 | 126.4 | 126.54 | — |