Register for streaming realtime charts, analysis tools, and prices.
MSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1,223.01 | 93.59 | 8.29% | 1,201.01 | 1,242.00 | 1,172.82 | 1,546,371 |
| May 02 2024 | 1,129.42 | 101.15 | 9.84% | 1,069.98 | 1,142.3019 | 1,041.7619 | 1,536,677 |
| May 01 2024 | 1,028.27 | -36.76 | -3.45% | 1,015.53 | 1,109.325 | 1,010.00 | 1,920,338 |
| Apr 30 2024 | 1,065.03 | -227.94 | -17.63% | 1,199.01 | 1,215.42 | 1,063.17 | 2,483,790 |
| Apr 29 2024 | 1,292.97 | 10.59 | 0.83% | 1,250.00 | 1,308.4158 | 1,228.42 | 998,324 |
| Apr 26 2024 | 1,282.38 | 41.97 | 3.38% | 1,225.00 | 1,285.97 | 1,204.01 | 877,890 |
| Apr 25 2024 | 1,240.41 | -25.26 | -2.00% | 1,222.88 | 1,267.72 | 1,201.1398 | 770,741 |
| Apr 24 2024 | 1,265.67 | -72.97 | -5.45% | 1,327.01 | 1,345.00 | 1,260.00 | 948,644 |
| Apr 23 2024 | 1,338.64 | 14.63 | 1.10% | 1,311.00 | 1,394.4505 | 1,298.89 | 1,043,234 |
| Apr 22 2024 | 1,324.01 | 149.90 | 12.77% | 1,212.94 | 1,347.902 | 1,208.00 | 1,924,689 |
| Apr 19 2024 | 1,174.1099 | -34.05 | -2.82% | 1,237.00 | 1,258.6498 | 1,166.241 | 1,467,327 |
| Apr 18 2024 | 1,208.16 | 20.11 | 1.69% | 1,192.00 | 1,287.88 | 1,168.43 | 1,813,706 |
| Apr 17 2024 | 1,188.05 | -65.98 | -5.26% | 1,258.00 | 1,264.22 | 1,131.99 | 2,033,109 |
| Apr 16 2024 | 1,254.03 | -81.85 | -6.13% | 1,306.02 | 1,328.50 | 1,215.1501 | 1,718,284 |
| Apr 15 2024 | 1,335.88 | -143.70 | -9.71% | 1,470.00 | 1,489.97 | 1,321.05 | 1,607,592 |
| Apr 12 2024 | 1,479.58 | -72.23 | -4.65% | 1,530.60 | 1,537.82 | 1,435.56 | 1,284,921 |
| Apr 11 2024 | 1,551.81 | -14.19 | -0.91% | 1,548.00 | 1,578.3699 | 1,510.09 | 1,434,874 |
| Apr 10 2024 | 1,566.00 | 124.98 | 8.67% | 1,389.39 | 1,566.00 | 1,373.77 | 1,925,952 |
| Apr 09 2024 | 1,441.02 | -71.97 | -4.76% | 1,478.10 | 1,476.27 | 1,375.00 | 1,669,056 |
| Apr 08 2024 | 1,512.99 | 73.99 | 5.14% | 1,602.10 | 1,623.78 | 1,491.2001 | 2,051,051 |
| Apr 05 2024 | 1,439.00 | -176.42 | -10.92% | 1,571.00 | 1,674.25 | 1,432.00 | 2,265,595 |
| Apr 04 2024 | 1,615.42 | 9.31 | 0.58% | 1,692.32 | 1,739.72 | 1,610.1001 | 2,006,906 |
| Apr 03 2024 | 1,606.1099 | 27.28 | 1.73% | 1,580.01 | 1,699.49 | 1,568.3201 | 1,973,010 |
| Apr 02 2024 | 1,578.83 | -57.91 | -3.54% | 1,492.05 | 1,592.29 | 1,462.9429 | 1,850,529 |
| Apr 01 2024 | 1,636.74 | -67.82 | -3.98% | 1,650.00 | 1,690.19 | 1,586.56 | 1,988,891 |
| Mar 28 2024 | 1,704.56 | -214.60 | -11.18% | 1,943.00 | 1,989.00 | 1,645.515 | 4,539,699 |
| Mar 27 2024 | 1,919.16 | 42.17 | 2.25% | 1,955.60 | 1,999.00 | 1,842.0001 | 2,605,545 |
| Mar 26 2024 | 1,876.99 | 20.99 | 1.13% | 1,888.02 | 1,909.50 | 1,792.00 | 2,383,123 |
| Mar 25 2024 | 1,856.00 | 333.00 | 21.86% | 1,605.00 | 1,873.65 | 1,594.42 | 3,864,800 |
| Mar 22 2024 | 1,523.00 | -76.29 | -4.77% | 1,523.02 | 1,594.49 | 1,495.00 | 2,076,239 |
| Mar 21 2024 | 1,599.29 | 52.77 | 3.41% | 1,594.1199 | 1,704.3635 | 1,581.02 | 3,174,211 |
| Mar 20 2024 | 1,546.52 | 129.02 | 9.10% | 1,424.63 | 1,549.9999 | 1,363.01 | 3,307,014 |
| Mar 19 2024 | 1,417.50 | -85.26 | -5.67% | 1,328.99 | 1,450.00 | 1,230.1199 | 4,434,973 |
| Mar 18 2024 | 1,502.76 | -279.60 | -15.69% | 1,718.35 | 1,734.9001 | 1,445.01 | 4,502,949 |
| Mar 15 2024 | 1,782.36 | 105.51 | 6.29% | 1,602.6199 | 1,815.00 | 1,570.0618 | 4,470,566 |
| Mar 14 2024 | 1,676.85 | -89.30 | -5.06% | 1,708.01 | 1,746.00 | 1,550.77 | 4,977,164 |
| Mar 13 2024 | 1,766.15 | 172.80 | 10.85% | 1,655.3599 | 1,774.00 | 1,620.50 | 3,741,377 |
| Mar 12 2024 | 1,593.35 | 109.12 | 7.35% | 1,545.00 | 1,594.97 | 1,438.0021 | 3,530,305 |
| Mar 11 2024 | 1,484.23 | 58.64 | 4.11% | 1,552.00 | 1,657.06 | 1,477.35 | 4,087,504 |
| Mar 08 2024 | 1,425.59 | 125.57 | 9.66% | 1,326.00 | 1,451.73 | 1,283.6639 | 3,734,257 |
| Mar 07 2024 | 1,300.02 | 53.81 | 4.32% | 1,281.71 | 1,321.04 | 1,225.00 | 2,160,676 |
| Mar 06 2024 | 1,246.21 | 195.20 | 18.57% | 1,140.00 | 1,285.55 | 1,131.101 | 3,784,186 |
| Mar 05 2024 | 1,051.01 | -283.00 | -21.21% | 1,238.00 | 1,337.5105 | 1,035.06 | 5,716,210 |
| Mar 04 2024 | 1,334.01 | 254.62 | 23.59% | 1,197.00 | 1,359.90 | 1,190.01 | 5,395,015 |
| Mar 01 2024 | 1,079.39 | 56.55 | 5.53% | 997.00 | 1,080.00 | 992.00 | 2,683,578 |
| Feb 29 2024 | 1,022.84 | 59.89 | 6.22% | 1,000.23 | 1,040.00 | 960.4436 | 3,509,535 |
| Feb 28 2024 | 962.95 | 91.15 | 10.46% | 954.00 | 1,008.88 | 915.50 | 4,810,306 |
| Feb 27 2024 | 871.80 | 75.32 | 9.46% | 865.23 | 890.00 | 841.76 | 2,271,967 |
| Feb 26 2024 | 796.48 | 109.04 | 15.86% | 687.94 | 809.9499 | 693.30 | 2,253,313 |
| Feb 23 2024 | 687.44 | -25.71 | -3.61% | 699.01 | 704.285 | 678.06 | 737,892 |
| Feb 22 2024 | 713.15 | 40.35 | 6.00% | 683.70 | 723.2499 | 679.99 | 1,051,413 |
| Feb 21 2024 | 672.80 | -32.18 | -4.56% | 684.30 | 685.38 | 664.2565 | 696,311 |
| Feb 20 2024 | 704.98 | 5.42 | 0.77% | 710.79 | 721.98 | 670.27 | 965,127 |
| Feb 16 2024 | 699.56 | -18.44 | -2.57% | 735.00 | 740.00 | 689.38 | 1,335,815 |
| Feb 15 2024 | 718.00 | -51.88 | -6.74% | 792.44 | 806.78 | 707.5139 | 2,392,064 |
| Feb 14 2024 | 769.88 | 83.86 | 12.22% | 747.80 | 774.84 | 734.165 | 2,049,982 |
| Feb 13 2024 | 686.02 | -31.50 | -4.39% | 679.90 | 701.2199 | 655.55 | 1,382,312 |
| Feb 12 2024 | 717.52 | 71.20 | 11.02% | 651.99 | 725.27 | 650.8225 | 2,308,334 |
| Feb 09 2024 | 646.32 | 58.51 | 9.95% | 628.00 | 648.90 | 614.115 | 2,470,155 |
| Feb 08 2024 | 587.81 | 79.80 | 15.71% | 530.00 | 588.46 | 525.05 | 2,280,039 |
| Feb 07 2024 | 508.01 | 10.01 | 2.01% | 499.47 | 508.63 | 467.49 | 1,094,515 |
| Feb 06 2024 | 498.00 | 7.40 | 1.51% | 493.30 | 509.1923 | 493.12 | 686,555 |
