MSTRX Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $123.99 | $129.15 | $122.42 | $126.75 | $801,142.47 |
| 2026-11-08 | $127.62 | $129.00 | $124.01 | $124.52 | $560,388.22 |
| 2026-11-07 | $128.99 | $129.81 | $127.06 | $127.55 | $561,130.72 |
| 2026-11-06 | $129.16 | $132.20 | $126.40 | $129.12 | $727,899.80 |
| 2026-11-05 | $143.92 | $145.22 | $126.09 | $128.17 | $988,344.91 |
| 2026-11-04 | $134.97 | $145.85 | $129.57 | $143.62 | $960,580.83 |
| 2026-11-03 | $131.52 | $138.40 | $129.19 | $135.48 | $715,658.60 |
| 2026-11-02 | $135.94 | $137.05 | $129.97 | $131.55 | $659,888.13 |
| 2026-11-01 | $134.23 | $136.00 | $133.66 | $136.00 | $504,356.54 |
| 2026-10-31 | $132.45 | $134.30 | $132.45 | $133.19 | $486,595.93 |
| 2026-10-30 | $134.36 | $137.31 | $125.61 | $132.34 | $1.41M |
| 2026-10-29 | $144.30 | $144.52 | $134.12 | $134.21 | $868,934.03 |
| 2026-10-28 | $141.19 | $146.53 | $139.07 | $144.17 | $767,178.60 |
| 2026-10-27 | $140.93 | $142.37 | $138.71 | $141.27 | $624,077.41 |
| 2026-10-26 | $143.43 | $144.59 | $138.07 | $140.63 | $1.04M |
| 2026-10-25 | $144.93 | $145.85 | $143.17 | $143.37 | $509,816.84 |
| 2026-10-24 | $146.79 | $147.12 | $140.53 | $145.25 | $632,929.05 |
| 2026-10-23 | $144.74 | $151.91 | $144.35 | $146.44 | $914,171.62 |
| 2026-10-22 | $152.12 | $152.71 | $143.76 | $144.83 | $686,914.97 |
| 2026-10-21 | $144.04 | $155.36 | $143.52 | $152.02 | $830,823.20 |
| 2026-10-20 | $135.83 | $146.44 | $133.82 | $144.49 | $704,544.51 |
| 2026-10-19 | $138.76 | $141.28 | $135.98 | $136.06 | $696,510.17 |
| 2026-10-18 | $136.28 | $138.60 | $134.34 | $138.23 | $510,638.40 |
| 2026-10-17 | $136.04 | $137.27 | $134.52 | $136.25 | $518,108.81 |
| 2026-10-16 | $149.17 | $149.68 | $134.96 | $136.06 | $855,616.98 |
| 2026-10-15 | $142.85 | $151.57 | $136.19 | $148.90 | $992,546.58 |
| 2026-10-14 | $152.78 | $154.74 | $141.78 | $141.99 | $741,245.76 |
| 2026-10-13 | $149.52 | $155.96 | $147.84 | $152.73 | $1.10M |
| 2026-10-12 | $157.56 | $159.06 | $149.77 | $149.88 | $784,893.08 |
| 2026-10-11 | $155.53 | $158.42 | $154.93 | $157.75 | $627,073.76 |