TSX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	9.15	9.25	8.59	8.65	8.65	-7.49%	698,602
Aug 27, 2026	8.60	9.51	8.50	9.35	9.35	11.58%	517,245
Aug 26, 2026	8.41	8.57	8.23	8.38	8.38	-2.56%	197,223
Aug 25, 2026	8.13	8.75	8.09	8.60	8.60	2.75%	563,086
Aug 24, 2026	8.38	8.71	8.15	8.37	8.37	2.95%	448,965
Aug 21, 2026	8.18	8.30	7.89	8.13	8.13	6.27%	375,726
Aug 20, 2026	7.75	7.75	7.38	7.65	7.65	6.99%	494,569
Aug 19, 2026	6.47	7.26	6.44	7.15	7.15	13.13%	690,957
Aug 18, 2026	6.57	6.64	6.32	6.32	6.32	-5.25%	281,390
Aug 17, 2026	6.39	6.71	6.36	6.67	6.67	4.87%	226,400
Aug 14, 2026	6.46	6.48	6.27	6.36	6.36	-4.36%	302,831
Aug 13, 2026	6.48	6.74	6.44	6.65	6.65	2.62%	296,091
Aug 12, 2026	6.63	6.66	6.47	6.48	6.48	-1.07%	240,301
Aug 11, 2026	6.65	6.76	6.49	6.55	6.55	-1.36%	191,944
Aug 10, 2026	6.81	6.86	6.57	6.64	6.64	-2.64%	219,121
Aug 7, 2026	6.92	7.16	6.60	6.82	6.82	3.18%	309,259
Aug 6, 2026	6.58	6.70	6.52	6.61	6.61	-1.49%	97,557
Aug 5, 2026	6.69	6.76	6.56	6.71	6.71	0.75%	180,919
Aug 4, 2026	6.42	6.67	6.40	6.66	6.66	4.55%	216,121
Jul 31, 2026	6.49	6.50	6.09	6.37	6.37	-4.21%	231,153
Jul 30, 2026	6.51	6.69	6.44	6.65	6.65	4.07%	110,333
Jul 29, 2026	6.55	6.80	6.36	6.39	6.39	-2.59%	232,793
Jul 28, 2026	6.53	6.69	6.35	6.56	6.56	-3.24%	173,070
Jul 27, 2026	6.42	6.78	6.42	6.78	6.78	8.31%	123,352
Jul 24, 2026	6.38	6.39	6.15	6.26	6.26	-2.19%	132,217
Jul 23, 2026	6.63	6.63	6.31	6.40	6.40	-6.16%	185,269
Jul 22, 2026	6.79	6.94	6.71	6.82	6.82	-1.73%	247,883
Jul 21, 2026	6.94	7.12	6.83	6.94	6.94	3.12%	665,977
Jul 20, 2026	6.54	6.87	6.49	6.73	6.73	3.86%	432,078
Jul 17, 2026	6.23	6.52	6.16	6.48	6.48	0.93%	359,791
Jul 16, 2026	6.57	6.58	6.38	6.42	6.42	-3.75%	245,440
Jul 15, 2026	6.85	6.95	6.59	6.67	6.67	-0.15%	428,606
Jul 14, 2026	6.47	6.68	6.39	6.68	6.68	5.86%	392,492
Jul 13, 2026	6.28	6.39	6.17	6.31	6.31	-2.32%	277,501
Jul 10, 2026	6.73	6.84	6.40	6.46	6.46	0.31%	418,846
Jul 9, 2026	6.43	6.60	6.38	6.44	6.44	0.31%	407,243
Jul 8, 2026	6.44	6.49	6.28	6.42	6.42	-3.60%	300,156
Jul 7, 2026	6.89	7.08	6.64	6.66	6.66	-3.34%	308,317
Jul 6, 2026	6.42	7.15	6.42	6.89	6.89	-3.23%	479,503
Jul 3, 2026	7.13	7.29	6.90	7.12	7.12	3.19%	173,270
Jul 2, 2026	6.65	7.13	6.64	6.90	6.90	15.77%	941,775
Jun 30, 2026	5.95	6.02	5.72	5.96	5.96	-6.14%	422,750
Jun 29, 2026	5.94	6.44	5.67	6.35	6.35	12.59%	496,526
Jun 26, 2026	5.74	5.98	5.61	5.64	5.64	-3.59%	783,344
Jun 25, 2026	6.52	6.52	5.83	5.85	5.85	-9.58%	764,292
Jun 24, 2026	6.99	7.04	6.34	6.47	6.47	-9.26%	737,789
Jun 23, 2026	7.31	7.37	7.09	7.13	7.13	-4.81%	405,478
Jun 22, 2026	7.85	8.14	7.35	7.49	7.49	-2.73%	310,013
Jun 19, 2026	7.70	7.75	7.63	7.70	7.70	-	92,024
Jun 18, 2026	8.09	8.09	7.39	7.70	7.70	-3.63%	537,745