ASX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	8.51	8.54	8.48	8.54	8.54	0.95%	38,841
Jul 27, 2026	8.49	8.51	8.46	8.46	8.46	1.08%	32,638
Jul 24, 2026	8.39	8.41	8.37	8.37	8.37	0.36%	34,829
Jul 23, 2026	8.43	8.44	8.34	8.34	8.34	0.12%	443,784
Jul 22, 2026	8.40	8.48	8.33	8.33	8.33	-0.83%	2,011,710
Jul 21, 2026	8.39	8.41	8.33	8.40	8.40	-	77,606
Jul 20, 2026	8.41	8.41	8.37	8.40	8.40	-0.36%	32,865
Jul 17, 2026	8.47	8.47	8.41	8.43	8.43	-0.24%	129,179
Jul 16, 2026	8.46	8.46	8.42	8.45	8.45	-0.12%	43,989
Jul 15, 2026	8.42	8.46	8.42	8.46	8.46	1.32%	46,912
Jul 14, 2026	8.42	8.43	8.35	8.35	8.35	-1.07%	43,229
Jul 13, 2026	8.47	8.47	8.41	8.44	8.44	0.48%	29,968
Jul 10, 2026	8.31	8.44	8.25	8.40	8.40	1.82%	45,274
Jul 9, 2026	8.28	8.34	8.25	8.25	8.25	-1.32%	30,191
Jul 8, 2026	8.37	8.37	8.31	8.36	8.36	0.12%	39,698
Jul 7, 2026	8.31	8.44	8.31	8.35	8.35	0.60%	27,566
Jul 6, 2026	8.29	8.31	8.27	8.30	8.30	-	49,323
Jul 3, 2026	8.31	8.31	8.29	8.30	8.30	0.24%	40,953
Jul 2, 2026	8.27	8.33	8.25	8.28	8.28	0.36%	67,766
Jul 1, 2026	9.20	9.40	8.22	8.25	8.25	0.32%	137,546
Jun 30, 2026	10.32	10.33	10.28	10.32	8.22	0.78%	74,272
Jun 29, 2026	10.16	10.24	10.16	10.24	8.16	0.89%	63,991
Jun 26, 2026	10.12	10.25	10.12	10.15	8.09	0.30%	37,915
Jun 25, 2026	10.18	10.23	10.12	10.12	8.06	-0.49%	47,395
Jun 24, 2026	10.13	10.17	10.12	10.17	8.10	0.39%	28,128
Jun 23, 2026	10.27	10.30	10.13	10.13	8.07	-1.55%	70,566
Jun 22, 2026	10.25	10.29	10.23	10.29	8.20	0.39%	71,870
Jun 19, 2026	10.13	10.29	10.13	10.25	8.17	1.28%	35,804
Jun 18, 2026	10.41	10.42	10.12	10.12	8.06	-2.03%	71,053
Jun 17, 2026	10.46	10.49	10.33	10.33	8.23	-1.53%	100,314
Jun 16, 2026	10.47	10.49	10.46	10.49	8.36	1.35%	41,984
Jun 15, 2026	10.33	10.52	10.33	10.35	8.25	0.19%	68,191
Jun 12, 2026	10.30	10.33	10.30	10.33	8.23	1.67%	23,168
Jun 11, 2026	10.12	10.20	10.12	10.16	8.10	1.60%	61,390
Jun 10, 2026	10.28	10.30	10.00	10.00	7.97	-2.34%	55,761
Jun 9, 2026	10.22	10.27	10.19	10.24	8.16	-1.06%	59,675
Jun 5, 2026	10.40	10.41	10.35	10.35	8.25	-0.10%	29,612
Jun 4, 2026	10.24	10.38	10.24	10.36	8.26	-0.58%	29,354
Jun 3, 2026	10.41	10.42	10.38	10.42	8.30	0.77%	37,969
Jun 2, 2026	10.34	10.34	10.27	10.34	8.24	-	53,465
Jun 1, 2026	10.31	10.39	10.31	10.34	8.24	0.10%	42,176
May 29, 2026	10.35	10.38	10.32	10.33	8.23	0.10%	47,882
May 28, 2026	10.30	10.35	10.27	10.32	8.22	0.19%	35,052
May 27, 2026	10.30	10.35	10.30	10.30	8.21	-0.58%	93,995
May 26, 2026	10.35	10.36	10.28	10.36	8.26	0.29%	65,211
May 25, 2026	10.29	10.35	10.26	10.33	8.23	1.18%	41,277
May 22, 2026	10.19	10.21	10.15	10.21	8.14	1.19%	33,248
May 21, 2026	10.05	10.14	10.05	10.09	8.04	0.50%	56,148
May 20, 2026	10.01	10.04	9.99	10.04	8.00	-0.10%	42,802
May 19, 2026	10.09	10.09	10.01	10.05	8.01	0.40%	25,866