MSTR·Historical Data
Explore MSTR's full daily price history. Download OHLC data as CSV and track long-term trends.
MicroStrategy Inc. (MSTR) — OHLC preview (1998-06-11 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 146.14 | 146.83 | 134.11 | 136.83 | — |
| 2026-10-15 | 137.72 | 151.33 | 134.89 | 151.29 | — |
| 2026-10-14 | 149.7 | 152.18 | 141.76 | 143.24 | — |
| 2026-10-13 | 153.01 | 156.19 | 150.96 | 152.18 | — |
| 2026-10-12 | 153.22 | 158.4 | 150.84 | 152.68 | — |
| 2026-10-09 | 154.37 | 158.11 | 150.5 | 154.34 | — |
| 2026-10-08 | 150.18 | 153.63 | 147.41 | 151.47 | — |
| 2026-10-07 | 157.82 | 158.66 | 152.53 | 153.37 | — |
| 2026-10-06 | 165.82 | 168.73 | 163.18 | 164.55 | — |
| 2026-10-05 | 164.68 | 166.2 | 160.12 | 164.43 | — |
| 2026-10-02 | 165.85 | 170.17 | 155.89 | 160.01 | — |
| 2026-10-01 | 153.77 | 161.58 | 152.84 | 160.5 | — |
| 2026-09-30 | 160.82 | 163.53 | 152.02 | 153.09 | — |
| 2026-09-29 | 161.45 | 161.62 | 152.34 | 154.67 | — |
| 2026-09-28 | 157.9 | 161.72 | 155.06 | 157.14 | — |
| 2026-09-25 | 162.75 | 162.75 | 156.78 | 158.61 | — |
| 2026-09-24 | 161 | 165.14 | 158.29 | 161.61 | — |
| 2026-09-23 | 167.13 | 169.5 | 161.84 | 162.2 | — |
| 2026-09-21 | 164.58 | 169.52 | 164.49 | 168.5 | — |
| 2026-09-18 | 136.58 | 154.02 | 136.43 | 153.92 | — |
| 2026-09-17 | 129.88 | 133.42 | 127.82 | 132.25 | — |
| 2026-09-16 | 129.84 | 130.42 | 123.33 | 126.18 | — |
| 2026-09-15 | 131.65 | 134 | 125.44 | 129.6 | — |
| 2026-09-14 | 130.88 | 137.51 | 130.73 | 136.94 | — |
| 2026-09-11 | 130.53 | 137.89 | 129.28 | 130.97 | — |
| 2026-09-10 | 128.46 | 131.88 | 126.91 | 128.56 | — |
| 2026-09-09 | 141.98 | 141.98 | 132.59 | 132.7 | — |
| 2026-09-08 | 137.62 | 139.31 | 135.38 | 136.52 | — |
| 2026-09-04 | 137.22 | 144.4 | 137.07 | 142.8 | — |
| 2026-09-02 | 123.35 | 124.66 | 121.38 | 123.19 | — |