VIE:MSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	135.50	137.54	132.24	133.56	133.56	-3.47%	1,225
Oct 7, 2026	143.52	144.12	138.36	138.36	138.36	-6.46%	1,358
Oct 6, 2026	145.76	148.00	145.76	147.92	147.92	1.93%	752
Oct 5, 2026	147.44	148.14	144.66	145.12	145.12	-2.13%	2,203
Oct 2, 2026	146.30	148.28	145.32	148.28	148.28	8.66%	1,055
Oct 1, 2026	137.40	137.40	135.40	136.46	136.46	0.46%	1,139
Sep 30, 2026	135.50	138.48	135.24	135.84	135.84	0.67%	798
Sep 29, 2026	140.08	141.98	134.94	134.94	134.94	-1.75%	2,432
Sep 28, 2026	136.86	140.30	135.86	137.34	137.34	-1.39%	1,568
Sep 25, 2026	141.78	144.32	138.56	139.28	139.28	-1.61%	1,077
Sep 24, 2026	139.60	143.84	139.00	141.56	141.56	-2.05%	752
Sep 23, 2026	149.28	149.28	144.44	144.52	144.52	-2.23%	1,245
Sep 22, 2026	142.40	149.08	141.92	147.82	147.82	2.38%	1,733
Sep 21, 2026	136.86	144.86	136.86	144.38	144.38	11.97%	2,171
Sep 18, 2026	118.34	128.94	118.34	128.94	128.94	14.49%	1,272
Sep 17, 2026	112.32	114.20	112.04	112.62	112.62	0.20%	1,124
Sep 16, 2026	111.82	114.00	110.98	112.40	112.40	-1.99%	1,027
Sep 15, 2026	114.20	114.76	111.72	114.68	114.68	-2.17%	718
Sep 14, 2026	112.98	117.22	112.42	117.22	117.22	2.36%	1,244
Sep 11, 2026	111.48	114.52	110.78	114.52	114.52	2.18%	1,069
Sep 10, 2026	114.50	114.50	110.16	112.08	112.08	-6.16%	1,626