MSTRX Historical USD Price
Daily close · Sep 19, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $122.90 | $128.32 | $119.22 | $124.57 | $1.01M |
| 2026-08-24 | $121.80 | $127.74 | $117.82 | $122.65 | $699,367.90 |
| 2026-08-23 | $119.99 | $121.27 | $116.64 | $120.73 | $376,040.39 |
| 2026-08-22 | $121.26 | $123.63 | $118.68 | $119.76 | $524,006.44 |
| 2026-08-21 | $114.06 | $126.23 | $114.06 | $121.45 | $1.26M |
| 2026-08-20 | $108.18 | $116.05 | $106.96 | $113.97 | $1.41M |
| 2026-08-19 | $92.99 | $109.45 | $92.34 | $107.79 | $1.26M |
| 2026-08-18 | $98.08 | $98.08 | $92.60 | $93.18 | $745,944.76 |
| 2026-08-17 | $93.26 | $98.00 | $93.09 | $97.87 | $613,110.43 |
| 2026-08-16 | $94.50 | $94.85 | $93.60 | $93.83 | $123,222.34 |
| 2026-08-15 | $93.35 | $94.54 | $93.35 | $94.46 | $120,434.04 |
| 2026-08-14 | $97.27 | $97.51 | $91.95 | $93.31 | $449,621.33 |
| 2026-08-13 | $95.36 | $97.21 | $95.04 | $97.18 | $395,250.88 |
| 2026-08-12 | $96.45 | $98.07 | $94.82 | $95.02 | $332,902.76 |
| 2026-08-11 | $97.03 | $99.21 | $96.19 | $96.64 | $337,236.34 |
| 2026-08-10 | $101.69 | $102.13 | $96.46 | $97.08 | $256,378.47 |