BIT:1MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	121.75	128.00	120.75	123.00	123.00	4.15%	7,255
Mar 12, 2026	119.00	119.95	116.10	118.10	118.10	-1.25%	6,892
Mar 11, 2026	119.00	122.80	116.85	119.60	119.60	-1.64%	2,524
Mar 10, 2026	121.85	123.45	117.05	121.60	121.60	1.93%	4,421
Mar 9, 2026	113.20	120.25	113.20	119.30	119.30	3.16%	5,791
Mar 6, 2026	121.90	121.90	115.00	115.65	115.65	-4.74%	6,962
Mar 5, 2026	125.60	128.40	120.55	121.40	121.40	-4.71%	10,145
Mar 4, 2026	116.70	128.55	116.45	127.40	127.40	9.36%	15,029
Mar 3, 2026	115.80	117.00	111.00	116.50	116.50	-1.19%	9,159
Mar 2, 2026	110.00	120.10	109.00	117.90	117.90	6.94%	12,162
Feb 27, 2026	114.10	114.85	108.75	110.25	110.25	-2.04%	5,120
Feb 26, 2026	113.40	115.35	111.90	112.55	112.55	-0.97%	6,627
Feb 25, 2026	106.95	113.65	106.95	113.65	113.65	10.18%	8,460
Feb 24, 2026	103.90	106.10	101.05	103.15	103.15	-3.33%	7,160
Feb 23, 2026	108.45	110.00	105.85	106.70	106.70	-5.11%	8,106
Feb 20, 2026	111.10	115.00	109.05	112.45	112.45	5.93%	7,137
Feb 19, 2026	107.75	107.75	104.00	106.15	106.15	-2.97%	4,583
Feb 18, 2026	110.40	111.30	106.90	109.40	109.40	-0.77%	4,016
Feb 17, 2026	111.65	111.70	106.60	110.25	110.25	-2.00%	9,082
Feb 16, 2026	111.75	114.80	110.75	112.50	112.50	0.31%	9,414
Feb 13, 2026	103.65	113.00	103.65	112.15	112.15	9.79%	5,165
Feb 12, 2026	106.35	108.20	102.00	102.15	102.15	-5.68%	7,068
Feb 11, 2026	109.20	113.55	105.85	108.30	108.30	-6.60%	12,011
Feb 10, 2026	112.65	116.75	110.50	115.95	115.95	2.43%	15,508
Feb 9, 2026	112.05	113.40	105.45	113.20	113.20	4.43%	29,329
Feb 6, 2026	92.80	109.25	92.40	108.40	108.40	12.54%	53,565
Feb 5, 2026	104.55	106.70	94.70	96.32	96.32	-8.09%	35,412
Feb 4, 2026	112.55	112.85	104.80	104.80	104.80	-8.47%	18,958