MSTRX Historical USD Price
Daily close · Oct 29, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $134.36 | $137.31 | $125.61 | $132.34 | $1.41M |
| 2026-10-29 | $144.30 | $144.52 | $134.12 | $134.21 | $868,934.03 |
| 2026-10-28 | $141.19 | $146.53 | $139.07 | $144.17 | $767,178.60 |
| 2026-10-27 | $140.93 | $142.37 | $138.71 | $141.27 | $624,077.41 |
| 2026-10-26 | $143.43 | $144.59 | $138.07 | $140.63 | $1.04M |
| 2026-10-25 | $144.93 | $145.85 | $143.17 | $143.37 | $509,816.84 |
| 2026-10-24 | $146.79 | $147.12 | $140.53 | $145.25 | $632,929.05 |
| 2026-10-23 | $144.74 | $151.91 | $144.35 | $146.44 | $914,171.62 |
| 2026-10-22 | $152.12 | $152.71 | $143.76 | $144.83 | $686,914.97 |
| 2026-10-21 | $144.04 | $155.36 | $143.52 | $152.02 | $830,823.20 |
| 2026-10-20 | $135.83 | $146.44 | $133.82 | $144.49 | $704,544.51 |
| 2026-10-19 | $138.76 | $141.28 | $135.98 | $136.06 | $696,510.17 |
| 2026-10-18 | $136.28 | $138.60 | $134.34 | $138.23 | $510,638.40 |
| 2026-10-17 | $136.04 | $137.27 | $134.52 | $136.25 | $518,108.81 |
| 2026-10-16 | $149.17 | $149.68 | $134.96 | $136.06 | $855,616.98 |
| 2026-10-15 | $142.85 | $151.57 | $136.19 | $148.90 | $992,546.58 |
| 2026-10-14 | $152.78 | $154.74 | $141.78 | $141.99 | $741,245.76 |
| 2026-10-13 | $149.52 | $155.96 | $147.84 | $152.73 | $1.10M |
| 2026-10-12 | $157.56 | $159.06 | $149.77 | $149.88 | $784,893.08 |
| 2026-10-11 | $155.53 | $158.42 | $154.93 | $157.75 | $627,073.76 |
| 2026-10-10 | $155.03 | $156.72 | $154.26 | $155.64 | $605,342.64 |
| 2026-10-09 | $151.80 | $158.07 | $151.00 | $155.00 | $772,904.56 |
| 2026-10-08 | $154.59 | $155.03 | $147.88 | $151.91 | $919,366.73 |
| 2026-10-07 | $164.77 | $164.98 | $152.79 | $154.70 | $838,582.26 |
| 2026-10-06 | $164.12 | $168.50 | $163.32 | $164.74 | $802,134.55 |
| 2026-10-05 | $164.77 | $166.06 | $160.20 | $164.33 | $849,973.26 |
| 2026-10-04 | $163.36 | $165.65 | $162.12 | $165.11 | $641,561.54 |
| 2026-10-03 | $160.37 | $163.42 | $160.21 | $163.42 | $600,288.89 |
| 2026-10-02 | $161.15 | $168.99 | $156.07 | $160.40 | $823,505.14 |
| 2026-10-01 | $153.32 | $161.00 | $152.90 | $160.93 | $772,108.66 |