BIT:1MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	83.00	86.80	82.04	85.18	85.18	4.95%	13,434
Jul 24, 2026	83.66	84.04	79.00	81.16	81.16	-1.02%	10,542
Jul 23, 2026	87.20	87.50	81.27	82.00	82.00	-5.76%	7,497
Jul 22, 2026	88.30	89.16	86.44	87.01	87.01	-3.07%	7,241
Jul 21, 2026	87.58	91.58	87.40	89.77	89.77	4.85%	10,979
Jul 20, 2026	82.74	86.08	81.96	85.62	85.62	4.88%	7,905
Jul 17, 2026	79.26	82.07	78.58	81.64	81.64	-1.56%	13,314
Jul 16, 2026	85.18	85.18	81.80	82.93	82.93	-3.93%	7,467
Jul 15, 2026	85.96	88.99	84.77	86.32	86.32	1.66%	12,385
Jul 14, 2026	81.54	85.02	80.86	84.91	84.91	4.04%	12,518
Jul 13, 2026	81.94	82.00	79.00	81.61	81.61	-1.58%	8,031
Jul 10, 2026	83.28	87.32	82.80	82.92	82.92	-1.05%	9,498
Jul 9, 2026	83.78	84.42	81.39	83.80	83.80	2.78%	8,367
Jul 8, 2026	83.78	84.44	80.67	81.53	81.53	-6.74%	9,440
Jul 7, 2026	87.66	89.57	85.00	87.42	87.42	-0.23%	9,340
Jul 6, 2026	91.45	92.54	83.80	87.62	87.62	-5.32%	31,676
Jul 3, 2026	89.43	92.54	86.11	92.54	92.54	5.45%	9,488
Jul 2, 2026	83.14	90.20	82.32	87.76	87.76	2.84%	32,506
Jul 1, 2026	76.15	85.92	75.61	85.34	85.34	13.85%	19,617
Jun 30, 2026	79.75	80.12	73.09	74.96	74.96	-2.15%	16,676
Jun 29, 2026	72.87	78.55	72.50	76.61	76.61	1.12%	25,247
Jun 26, 2026	75.49	76.70	72.13	75.76	75.76	-1.26%	37,540
Jun 25, 2026	85.56	86.36	76.10	76.73	76.73	-10.57%	39,699
Jun 24, 2026	92.75	93.29	85.80	85.80	85.80	-8.33%	12,855
Jun 23, 2026	93.03	94.34	92.00	93.60	93.60	-5.79%	16,155
Jun 22, 2026	99.38	104.24	98.94	99.35	99.35	0.06%	17,467
Jun 19, 2026	97.95	99.85	96.00	99.29	99.29	1.71%	10,930
Jun 18, 2026	102.52	104.02	97.40	97.62	97.62	-8.04%	11,293
Jun 17, 2026	106.68	107.78	104.42	106.16	106.16	-2.08%	8,317
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