$100.01
+3.16 (+3.26%)
At Close: Aug 07, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.21 | $105.50 | Friday, 7th Aug 2026 MSTR stock ended at $100.01. This is 3.26% more than the trading day before Thursday, 6th Aug 2026. During the day the stock fluctuated 9.02% from a day low at $96.77 to a day high of $105.50. |
| 90 days | $81.81 | $197.00 | |
| 52 weeks | $81.81 | $414.36 |
Historical MicroStrategy Incorporated prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 07, 2026 | $101.43 | $105.50 | $96.77 | $100.01 | 28 317 567 |
| Aug 06, 2026 | $96.06 | $98.38 | $95.44 | $96.85 | 10 128 700 |
| Aug 05, 2026 | $97.92 | $99.23 | $96.12 | $98.37 | 13 695 600 |
| Aug 04, 2026 | $93.91 | $97.98 | $93.40 | $97.65 | 15 220 800 |
| Aug 03, 2026 | $92.01 | $96.06 | $90.93 | $94.86 | 13 894 600 |
| Jul 31, 2026 | $94.90 | $95.20 | $89.21 | $93.28 | 20 486 826 |
| Jul 30, 2026 | $95.17 | $98.00 | $94.33 | $97.74 | 12 904 658 |
| Jul 29, 2026 | $96.40 | $100.04 | $93.29 | $93.33 | 13 997 573 |
| Jul 28, 2026 | $95.47 | $98.33 | $93.12 | $96.16 | 13 266 548 |
| Jul 27, 2026 | $94.55 | $99.16 | $94.02 | $98.65 | 17 337 909 |
| Jul 24, 2026 | $93.12 | $93.68 | $89.76 | $91.67 | 13 017 483 |
| Jul 23, 2026 | $97.06 | $97.51 | $92.34 | $93.63 | 17 119 658 |
| Jul 22, 2026 | $100.21 | $101.93 | $98.12 | $100.01 | 12 994 125 |
| Jul 21, 2026 | $101.22 | $104.60 | $99.95 | $101.95 | 19 916 978 |
| Jul 20, 2026 | $95.55 | $100.92 | $94.87 | $97.82 | 16 091 578 |
| Jul 17, 2026 | $91.65 | $95.97 | $90.06 | $94.85 | 12 460 674 |
| Jul 16, 2026 | $95.88 | $96.61 | $93.45 | $94.03 | 10 782 507 |
| Jul 15, 2026 | $99.78 | $101.90 | $96.36 | $97.47 | 14 496 437 |
| Jul 14, 2026 | $94.78 | $98.03 | $93.56 | $97.58 | 17 817 036 |
| Jul 13, 2026 | $91.49 | $93.64 | $90.02 | $92.10 | 12 504 949 |
| Jul 10, 2026 | $98.76 | $100.12 | $93.35 | $94.64 | 15 910 924 |
| Jul 09, 2026 | $93.50 | $96.80 | $92.83 | $93.89 | 13 584 335 |
| Jul 08, 2026 | $93.68 | $95.04 | $91.78 | $93.87 | 17 673 887 |
| Jul 07, 2026 | $101.09 | $103.56 | $96.96 | $97.36 | 17 980 338 |
| Jul 06, 2026 | $95.12 | $104.78 | $94.63 | $100.77 | 27 090 873 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MSTR stock historical prices to predict future price movements?
Trend Analysis: Examine the MSTR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MSTR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy MSTR