BIT:1MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	109.76	110.00	104.98	105.54	105.54	0.47%	5,808
Apr 2, 2026	104.25	105.90	101.05	105.05	105.05	-1.45%	6,168
Apr 1, 2026	110.90	111.15	105.30	106.60	106.60	2.21%	8,047
Mar 31, 2026	108.25	108.65	102.35	104.30	104.30	-6.79%	10,062
Mar 30, 2026	111.30	113.15	109.70	111.90	111.90	2.15%	4,060
Mar 27, 2026	116.80	116.80	107.85	109.55	109.55	-6.05%	10,496
Mar 26, 2026	118.60	120.35	116.60	116.60	116.60	-3.72%	4,182
Mar 25, 2026	120.00	124.00	119.60	121.10	121.10	2.58%	5,444
Mar 24, 2026	120.45	120.55	116.30	118.05	118.05	0.77%	3,860
Mar 23, 2026	114.25	120.65	113.85	117.15	117.15	-1.10%	13,638
Mar 20, 2026	120.65	122.15	116.90	118.45	118.45	0.85%	3,714
Mar 19, 2026	120.85	121.45	116.90	117.45	117.45	-3.89%	9,511
Mar 18, 2026	130.15	131.05	122.20	122.20	122.20	-5.82%	6,348
Mar 17, 2026	129.20	131.20	126.30	129.75	129.75	3.43%	8,577
Mar 16, 2026	135.30	135.30	124.90	125.45	125.45	1.99%	11,076