BIT:1MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	106.68	107.06	104.92	104.92	-	-3.23%	2,392
Jun 16, 2026	113.38	114.88	107.74	108.42	108.42	-5.84%	8,644
Jun 15, 2026	113.58	117.00	111.94	115.14	115.14	6.06%	20,608
Jun 12, 2026	102.10	111.00	101.60	108.56	108.56	8.11%	8,245
Jun 11, 2026	102.98	103.88	99.75	100.42	100.42	-1.93%	10,650
Jun 10, 2026	100.50	104.30	98.58	102.40	102.40	0.63%	18,763
Jun 9, 2026	110.72	110.90	101.76	101.76	101.76	-7.89%	16,132
Jun 8, 2026	107.00	111.60	106.56	110.48	110.48	8.44%	24,659
Jun 5, 2026	108.68	111.14	101.74	101.88	101.88	-8.28%	17,909
Jun 4, 2026	110.04	112.68	105.80	111.08	111.08	-2.61%	24,602
Jun 3, 2026	117.56	119.00	113.94	114.06	114.06	-2.01%	16,457
Jun 2, 2026	126.32	126.32	115.22	116.40	116.40	-10.76%	21,322
Jun 1, 2026	135.52	135.66	124.30	130.44	130.44	-5.11%	13,344
May 29, 2026	131.10	137.46	128.00	137.46	137.46	9.01%	10,930
May 28, 2026	128.68	130.30	124.30	126.10	126.10	-6.19%	13,743
May 27, 2026	136.86	138.06	132.88	134.42	134.42	-4.63%	10,046
May 26, 2026	139.48	143.46	138.64	140.94	140.94	-1.62%	4,396
May 25, 2026	140.96	144.20	140.96	143.26	143.26	2.92%	3,302
May 22, 2026	142.28	142.92	137.60	139.20	139.20	-2.11%	5,376
May 21, 2026	143.34	144.48	140.36	142.20	142.20	-1.39%	5,599
May 20, 2026	144.66	145.30	141.22	144.20	144.20	1.11%	5,325
May 19, 2026	143.74	145.14	140.38	142.62	142.62	1.61%	7,389
May 18, 2026	147.00	148.72	139.50	140.36	140.36	-6.92%	11,843
May 15, 2026	157.36	158.82	150.00	150.80	150.80	-4.97%	12,182
May 14, 2026	153.30	158.86	149.80	158.68	158.68	3.54%	5,909
May 13, 2026	158.96	160.20	150.20	153.26	153.26	-2.01%	9,545
May 12, 2026	162.96	164.00	156.34	156.40	156.40	-2.65%	15,171
May 11, 2026	160.40	161.74	155.40	160.66	160.66	4.69%	15,759
May 8, 2026	151.94	156.88	151.00	153.46	153.46	0.27%	12,066
May 7, 2026	158.68	160.42	152.36	153.04	153.04	-1.49%	17,803
May 6, 2026	154.30	163.22	154.30	155.36	155.36	-3.02%	23,239
May 5, 2026	160.80	163.44	158.52	160.20	160.20	3.22%	17,815
May 4, 2026	156.84	158.00	151.86	155.20	155.20	9.71%	21,606
Apr 30, 2026	135.00	141.46	134.74	141.46	141.46	3.33%	6,708
Apr 29, 2026	143.28	145.04	135.58	136.90	136.90	-1.64%	7,086
Apr 28, 2026	143.68	143.78	136.66	139.18	139.18	-3.59%	9,837
Apr 27, 2026	146.38	149.72	143.06	144.36	144.36	-0.85%	14,188
Apr 24, 2026	150.44	152.00	144.96	145.60	145.60	-5.29%	8,278
Apr 23, 2026	152.46	154.58	148.90	153.74	153.74	0.77%	18,142
Apr 22, 2026	147.34	155.06	145.82	152.56	152.56	6.85%	21,094
Apr 21, 2026	146.34	148.90	141.76	142.78	142.78	2.18%	25,779
Apr 20, 2026	136.40	141.88	135.30	139.74	139.74	-1.67%	19,508
Apr 17, 2026	125.30	145.98	125.30	142.12	142.12	17.14%	26,884
Apr 16, 2026	122.42	122.48	118.50	121.32	121.32	3.41%	11,200
Apr 15, 2026	116.62	118.88	115.70	117.32	117.32	-1.31%	9,498
Apr 14, 2026	114.80	121.60	114.70	118.88	118.88	7.51%	13,391
Apr 13, 2026	107.50	112.20	106.64	110.58	110.58	0.25%	7,538
Apr 10, 2026	110.52	112.72	109.64	110.30	110.30	-1.45%	4,585
Apr 9, 2026	109.30	111.92	107.96	111.92	111.92	2.27%	5,505
Apr 8, 2026	112.24	114.88	108.52	109.44	109.44	3.70%	20,195