MSTRX Historical USD Price
Daily close · Oct 12, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-10-10 | $155.03 | $156.72 | $154.26 | $155.64 | $605,342.64 |
| 2026-10-09 | $151.80 | $158.07 | $151.00 | $155.00 | $772,904.56 |
| 2026-10-08 | $154.59 | $155.03 | $147.88 | $151.91 | $919,366.73 |
| 2026-10-07 | $164.77 | $164.98 | $152.79 | $154.70 | $838,582.26 |
| 2026-10-06 | $164.12 | $168.50 | $163.32 | $164.74 | $802,134.55 |
| 2026-10-05 | $164.77 | $166.06 | $160.20 | $164.33 | $849,973.26 |
| 2026-10-04 | $163.36 | $165.65 | $162.12 | $165.11 | $641,561.54 |
| 2026-10-03 | $160.37 | $163.42 | $160.21 | $163.42 | $600,288.89 |
| 2026-10-02 | $161.15 | $168.99 | $156.07 | $160.40 | $823,505.14 |
| 2026-10-01 | $153.32 | $161.00 | $152.90 | $160.93 | $772,108.66 |
| 2026-09-30 | $155.85 | $162.18 | $152.33 | $153.29 | $770,928.98 |
| 2026-09-29 | $157.74 | $161.68 | $152.77 | $156.07 | $824,772.31 |
| 2026-09-28 | $161.12 | $161.93 | $154.35 | $157.40 | $788,442.24 |
| 2026-09-27 | $160.23 | $162.63 | $159.79 | $160.85 | $770,131.30 |
| 2026-09-26 | $158.96 | $160.40 | $158.12 | $160.27 | $572,476.52 |
| 2026-09-25 | $161.83 | $164.89 | $157.39 | $159.16 | $904,024.82 |
| 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 |