TSX:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	8.46	8.58	7.99	7.99	7.99	-5.22%	183,496
Jun 16, 2026	8.89	9.01	8.40	8.43	8.43	-6.02%	308,535
Jun 15, 2026	9.11	9.32	8.96	8.97	8.97	5.78%	639,817
Jun 12, 2026	8.21	8.81	8.04	8.48	8.48	2.79%	229,214
Jun 11, 2026	7.98	8.29	7.77	8.25	8.25	4.17%	359,376
Jun 10, 2026	7.97	8.28	7.92	7.92	7.92	-1.49%	231,310
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