TSX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.44	11.44	11.30	11.30	-	-0.96%	600
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
Mar 30, 2026	8.92	8.94	8.35	8.42	8.42	-3.44%	125,865
Mar 27, 2026	9.00	9.00	8.57	8.72	8.72	-5.01%	231,594
Mar 26, 2026	9.42	9.58	9.18	9.18	9.18	-4.67%	109,209
Mar 25, 2026	9.66	9.92	9.48	9.63	9.63	2.01%	129,568
Mar 24, 2026	9.61	9.64	9.28	9.44	9.44	-1.36%	145,349
Mar 23, 2026	9.56	9.67	9.28	9.57	9.57	1.92%	232,429
Mar 20, 2026	9.61	9.61	9.30	9.39	9.39	-1.78%	125,994
Mar 19, 2026	9.36	9.65	9.24	9.56	9.56	-1.85%	264,921
Mar 18, 2026	10.01	10.14	9.70	9.74	9.74	-6.53%	356,611
Mar 17, 2026	10.10	10.52	10.08	10.42	10.42	1.76%	201,390
Mar 16, 2026	10.05	10.24	9.94	10.24	10.24	6.33%	222,055
Mar 13, 2026	9.97	10.16	9.59	9.63	9.63	1.37%	206,596
Mar 12, 2026	9.50	9.59	9.25	9.50	9.50	-0.63%	41,796
Mar 11, 2026	9.67	9.82	9.35	9.56	9.56	0.21%	85,530