TSX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	8.04	8.22	7.99	7.99	-	-0.62%	8,300
Jun 9, 2026	8.46	8.61	7.85	8.04	8.04	-8.01%	385,402
Jun 8, 2026	8.60	8.83	8.46	8.74	8.74	5.56%	433,978
Jun 5, 2026	8.54	8.59	7.85	8.28	8.28	-6.76%	848,626
Jun 4, 2026	8.66	9.00	8.62	8.88	8.88	2.42%	240,038
Jun 3, 2026	9.29	9.48	8.66	8.67	8.67	-7.37%	944,217
Jun 2, 2026	9.80	9.81	9.21	9.36	9.36	-8.95%	549,478
Jun 1, 2026	10.15	10.57	9.94	10.28	10.28	-5.86%	562,776
May 29, 2026	10.24	11.11	10.20	10.92	10.92	4.70%	405,660
May 28, 2026	10.29	10.55	9.92	10.43	10.43	-1.60%	552,232
May 27, 2026	10.73	10.78	10.58	10.60	10.60	-3.46%	209,539
May 26, 2026	11.09	11.47	10.94	10.98	10.98	-4.10%	114,906
May 25, 2026	11.50	11.55	11.32	11.45	11.45	4.19%	85,034
May 22, 2026	11.32	11.36	10.95	10.99	10.99	-3.17%	257,472
May 21, 2026	11.37	11.59	11.18	11.35	11.35	-0.53%	108,309
May 20, 2026	11.44	11.60	11.23	11.41	11.41	0.62%	168,654
May 19, 2026	11.29	11.55	11.21	11.34	11.34	-7.20%	198,076
May 15, 2026	12.54	12.54	11.98	12.22	12.22	-4.98%	204,471
May 14, 2026	12.26	13.26	12.04	12.86	12.86	4.89%	346,265
May 13, 2026	12.55	12.55	12.06	12.26	12.26	-3.31%	923,385
May 12, 2026	13.12	13.15	12.37	12.68	12.68	-6.07%	226,873
May 11, 2026	13.04	13.53	12.56	13.50	13.50	4.81%	262,724
May 8, 2026	12.33	12.91	12.22	12.88	12.88	4.04%	347,049
May 7, 2026	12.73	12.73	12.13	12.38	12.38	-3.66%	418,753
May 6, 2026	12.63	12.96	12.51	12.85	12.85	-	270,069
May 5, 2026	13.05	13.08	12.65	12.85	12.85	1.18%	434,139
May 4, 2026	12.47	12.77	12.30	12.70	12.70	4.18%	315,751
May 1, 2026	11.78	12.39	11.70	12.19	12.19	7.12%	236,469
Apr 30, 2026	11.16	11.45	10.96	11.38	11.38	4.50%	311,886
Apr 29, 2026	11.41	11.41	10.78	10.89	10.89	-4.22%	289,825
Apr 28, 2026	11.31	11.45	11.00	11.37	11.37	-2.40%	205,617
Apr 27, 2026	11.72	12.07	11.55	11.65	11.65	-1.10%	233,605
Apr 24, 2026	12.17	12.17	11.65	11.78	11.78	-0.59%	144,345
Apr 23, 2026	12.11	12.40	11.80	11.85	11.85	-3.97%	224,361
Apr 22, 2026	12.00	12.56	12.00	12.34	12.34	9.30%	488,873
Apr 21, 2026	11.78	11.90	11.27	11.29	11.29	-4.00%	190,046
Apr 20, 2026	11.12	11.77	11.08	11.76	11.76	2.71%	384,493
Apr 17, 2026	10.62	11.90	10.62	11.45	11.45	11.60%	808,821
Apr 16, 2026	9.89	10.27	9.61	10.26	10.26	3.64%	184,590
Apr 15, 2026	9.67	9.90	9.45	9.90	9.90	4.65%	175,221
Apr 14, 2026	9.54	9.88	9.40	9.46	9.46	3.50%	455,176
Apr 13, 2026	8.76	9.14	8.64	9.14	9.14	3.16%	381,195
Apr 10, 2026	9.00	9.10	8.79	8.86	8.86	-0.56%	221,910
Apr 9, 2026	8.84	9.12	8.70	8.91	8.91	0.56%	299,205
Apr 8, 2026	9.21	9.28	8.70	8.86	8.86	3.63%	215,310
Apr 7, 2026	8.66	8.69	8.36	8.55	8.55	-3.17%	206,009
Apr 6, 2026	8.62	8.84	8.54	8.83	8.83	6.39%	206,915
Apr 2, 2026	8.25	8.45	8.05	8.30	8.30	-2.12%	152,170
Apr 1, 2026	8.69	8.69	8.40	8.48	8.48	-1.97%	125,930
Mar 31, 2026	8.53	8.65	8.13	8.65	8.65	2.73%	291,875