ASX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.13	10.23	10.13	10.23	-	1.09%	402
Jun 18, 2026	10.41	10.42	10.12	10.12	10.12	-2.03%	71,053
Jun 17, 2026	10.46	10.49	10.33	10.33	10.33	-1.53%	100,314
Jun 16, 2026	10.47	10.49	10.46	10.49	10.49	1.35%	41,984
Jun 15, 2026	10.33	10.52	10.33	10.35	10.35	0.19%	68,191
Jun 12, 2026	10.30	10.33	10.30	10.33	10.33	1.67%	23,168
Jun 11, 2026	10.12	10.20	10.12	10.16	10.16	1.60%	61,390
Jun 10, 2026	10.28	10.30	10.00	10.00	10.00	-2.34%	55,761
Jun 9, 2026	10.22	10.27	10.19	10.24	10.24	-1.06%	59,675
Jun 5, 2026	10.40	10.41	10.35	10.35	10.35	-0.10%	29,612
Jun 4, 2026	10.24	10.38	10.24	10.36	10.36	-0.58%	29,354
Jun 3, 2026	10.41	10.42	10.38	10.42	10.42	0.77%	37,969
Jun 2, 2026	10.34	10.34	10.27	10.34	10.34	-	53,465
Jun 1, 2026	10.31	10.39	10.31	10.34	10.34	0.10%	42,176
May 29, 2026	10.35	10.38	10.32	10.33	10.33	0.10%	47,882
May 28, 2026	10.30	10.35	10.27	10.32	10.32	0.19%	35,052
May 27, 2026	10.30	10.35	10.30	10.30	10.30	-0.58%	93,995
May 26, 2026	10.35	10.36	10.28	10.36	10.36	0.29%	65,211
May 25, 2026	10.29	10.35	10.26	10.33	10.33	1.18%	41,277
May 22, 2026	10.19	10.21	10.15	10.21	10.21	1.19%	33,248
May 21, 2026	10.05	10.14	10.05	10.09	10.09	0.50%	56,148
May 20, 2026	10.01	10.04	9.99	10.04	10.04	-0.10%	42,802
May 19, 2026	10.09	10.09	10.01	10.05	10.05	0.40%	25,866
May 18, 2026	9.92	10.05	9.92	10.01	10.01	0.30%	70,785
May 15, 2026	9.97	9.99	9.94	9.98	9.98	0.20%	15,033
May 14, 2026	9.97	10.01	9.95	9.96	9.96	0.40%	39,511
May 13, 2026	10.00	10.04	9.87	9.92	9.92	-0.10%	44,817
May 12, 2026	9.95	9.95	9.90	9.93	9.93	-0.50%	26,633
May 11, 2026	9.95	9.98	9.94	9.98	9.98	0.10%	83,934
May 8, 2026	10.02	10.09	9.93	9.97	9.97	-0.50%	40,199
May 7, 2026	9.91	10.02	9.91	10.02	10.02	1.73%	79,685
May 6, 2026	9.87	9.88	9.85	9.85	9.85	0.82%	25,209
May 5, 2026	9.77	9.79	9.75	9.77	9.77	-0.81%	47,236
May 4, 2026	9.97	9.97	9.81	9.85	9.85	-0.10%	39,796
May 1, 2026	9.80	9.86	9.80	9.86	9.86	1.54%	32,857
Apr 30, 2026	9.70	9.76	9.68	9.71	9.71	-0.51%	83,797
Apr 29, 2026	9.75	9.79	9.75	9.76	9.76	-0.71%	83,676
Apr 28, 2026	9.76	9.85	9.72	9.83	9.83	1.03%	32,542
Apr 27, 2026	9.82	9.89	9.73	9.73	9.73	-1.12%	54,048
Apr 24, 2026	9.83	9.84	9.80	9.84	9.84	0.10%	64,009
Apr 23, 2026	9.81	9.85	9.81	9.83	9.83	-0.41%	66,577
Apr 22, 2026	9.91	9.91	9.86	9.87	9.87	-0.40%	47,115
Apr 21, 2026	9.87	9.91	9.83	9.91	9.91	0.61%	63,519
Apr 20, 2026	9.78	9.86	9.74	9.85	9.85	0.72%	89,669
Apr 17, 2026	9.75	9.78	9.72	9.78	9.78	0.31%	27,518
Apr 16, 2026	9.74	9.76	9.73	9.75	9.75	0.41%	52,951
Apr 15, 2026	9.64	9.73	9.60	9.71	9.71	0.94%	66,929
Apr 14, 2026	9.62	9.66	9.62	9.62	9.62	1.58%	50,528
Apr 13, 2026	9.58	9.59	9.45	9.47	9.47	-1.15%	55,532
Apr 10, 2026	9.57	9.59	9.56	9.58	9.58	0.42%	58,562