MSTR Historical USD Price
Daily close · Aug 11, 2024 → Aug 11, 2025Daily price history
Jul 13, 2025 → Aug 11, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-11 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-10 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-09 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-08 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-07 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-06 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.23M |
| 2025-08-05 | $0.1916 | $0.1916 | $0.1916 | $0.1916 | $1.24M |
| 2025-08-04 | $0.1872 | $0.192 | $0.1869 | $0.1916 | $1.23M |
| 2025-08-03 | $0.1818 | $0.1904 | $0.1756 | $0.1872 | $1.23M |
| 2025-08-02 | $0.2047 | $0.2144 | $0.1785 | $0.1818 | $1.18M |
| 2025-08-01 | $0.2306 | $0.2421 | $0.2046 | $0.2049 | $1.10M |
| 2025-07-31 | $0.2301 | $0.2463 | $0.23 | $0.2307 | $1.21M |
| 2025-07-30 | $0.2362 | $0.2362 | $0.2263 | $0.2301 | $1.07M |
| 2025-07-29 | $0.2366 | $0.2366 | $0.2362 | $0.2362 | $23,730.03 |
| 2025-07-28 | $0.2408 | $0.2716 | $0.2363 | $0.2366 | $1.10M |
| 2025-07-27 | $0.2317 | $0.2434 | $0.2317 | $0.2408 | $1.26M |
| 2025-07-26 | $0.2365 | $0.2451 | $0.2301 | $0.2317 | $1.28M |
| 2025-07-25 | $0.2561 | $0.2562 | $0.2129 | $0.2365 | $1.24M |
| 2025-07-24 | $0.2545 | $0.2704 | $0.251 | $0.2561 | $1.22M |
| 2025-07-23 | $0.2863 | $0.2864 | $0.2472 | $0.2545 | $1.17M |
| 2025-07-22 | $0.2975 | $0.2978 | $0.2758 | $0.2863 | $1.05M |
| 2025-07-21 | $0.3115 | $0.3468 | $0.296 | $0.2975 | $1.29M |
| 2025-07-20 | $0.2684 | $0.3115 | $0.2684 | $0.3115 | $1.35M |
| 2025-07-19 | $0.285 | $0.2865 | $0.2619 | $0.2684 | $1.21M |
| 2025-07-18 | $0.3246 | $0.3572 | $0.285 | $0.285 | $1.11M |
| 2025-07-17 | $0.2509 | $0.3304 | $0.2475 | $0.3246 | $1.48M |
| 2025-07-16 | $0.2023 | $0.2579 | $0.2023 | $0.2509 | $1.27M |
| 2025-07-15 | $0.2051 | $0.2051 | $0.1857 | $0.2023 | $661,425.80 |
| 2025-07-14 | $0.1805 | $0.2469 | $0.1805 | $0.2051 | $600,680.80 |
| 2025-07-13 | $0.1733 | $0.1824 | $0.1657 | $0.1805 | $621,609.33 |