MSTRX Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $162.53 | $164.51 | $156.46 | $161.42 | $1.10M |
| 2026-09-23 | $167.95 | $172.74 | $160.98 | $162.42 | $890,998.76 |
| 2026-09-22 | $169.27 | $170.86 | $161.79 | $167.94 | $1.22M |
| 2026-09-21 | $156.17 | $169.97 | $154.58 | $168.91 | $1.37M |
| 2026-09-20 | $158.13 | $159.14 | $151.15 | $156.62 | $738,718.90 |
| 2026-09-19 | $153.10 | $159.87 | $152.96 | $158.39 | $786,559.23 |
| 2026-09-18 | $131.65 | $153.88 | $131.56 | $153.07 | $1.08M |
| 2026-09-17 | $127.87 | $133.05 | $127.62 | $131.71 | $916,230.07 |
| 2026-09-16 | $128.88 | $130.90 | $123.73 | $127.74 | $1.08M |
| 2026-09-15 | $134.23 | $134.42 | $126.77 | $128.51 | $980,437.23 |
| 2026-09-14 | $128.45 | $137.81 | $127.77 | $134.23 | $940,560.61 |
| 2026-09-13 | $130.00 | $130.91 | $127.71 | $128.96 | $479,499.59 |
| 2026-09-12 | $130.72 | $131.46 | $129.91 | $130.20 | $490,909.75 |
| 2026-09-11 | $127.87 | $136.97 | $127.73 | $130.47 | $976,131.27 |
| 2026-09-10 | $133.87 | $134.29 | $127.71 | $127.71 | $705,836.26 |
| 2026-09-09 | $137.22 | $141.58 | $132.36 | $133.11 | $924,076.64 |
| 2026-09-08 | $141.40 | $143.53 | $136.03 | $136.70 | $928,498.80 |
| 2026-09-07 | $146.73 | $146.73 | $140.15 | $141.63 | $717,006.69 |
| 2026-09-06 | $143.80 | $146.78 | $142.75 | $146.78 | $1.13M |
| 2026-09-05 | $142.49 | $144.77 | $141.61 | $143.58 | $871,230.90 |
| 2026-09-04 | $142.68 | $144.27 | $136.07 | $142.53 | $1.12M |
| 2026-09-03 | $123.39 | $145.44 | $122.57 | $143.53 | $1.43M |
| 2026-09-02 | $124.77 | $126.38 | $121.26 | $123.33 | $713,463.98 |
| 2026-09-01 | $132.10 | $132.92 | $123.78 | $124.96 | $784,819.11 |
| 2026-08-31 | $127.17 | $133.45 | $126.11 | $131.49 | $1.30M |
| 2026-08-30 | $129.42 | $132.85 | $125.97 | $127.32 | $727,998.57 |
| 2026-08-29 | $128.00 | $129.39 | $126.99 | $129.31 | $538,836.30 |
| 2026-08-28 | $138.76 | $142.36 | $126.60 | $127.52 | $1.90M |
| 2026-08-27 | $124.81 | $139.59 | $124.05 | $138.83 | $688,183.01 |
| 2026-08-26 | $124.61 | $126.51 | $121.26 | $125.39 | $726,990.51 |