NASDAQ:MSTR

Microstrategy Stock Price (Quote)

etoro logo Buy MSTR
*Your capital is at risk
$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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT MICROSTRATEGY INCORPORATED
MicroStrategy
MicroStrategy Incorporated provides enterprise analytics software and services worldwide. It offers MicroStrategy, an enterprise platform, which provides a modern analytics experience by delivering insights across multiple devices to users via hyperintelligence products, visualization and reporting capabilities, mobility features, and custom applications developed on the platform; analysts and data scientists with seamless access to trusted, gove...
GOLDEN STAR
Ticker Change Signal Date
BIIB
$202.19
2.84% Jul 24
TSCO
$30.32
13.98% Jul 23
N
NVDU
$126.01
15.08% Jul 21
ROP
$331.60
21.31% Jun 24
TTEK
$28.04
26.39% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE