MSTR - MICROSTRATEGY Inc
133.53
-6.280 -4.703%
Share volume: 19,317,498
Last Updated: 03-06-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$139.81
-6.28
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $134.90 | $134.90 | $136.36 | $136.36 | $131.77 | $131.77 | $133.53 | $133.53 | 19,317,498 | $19,317,498.00 |
| 03-05-2026 | $145.04 | $145.04 | $146.44 | $146.44 | $137.21 | $137.21 | $139.81 | $139.81 | 21,286,000 | $21,286,000.00 |
| 03-04-2026 | $143.83 | $143.83 | $149.54 | $149.54 | $142.19 | $142.19 | $146.44 | $146.44 | 37,382,631 | $37,382,631.00 |
| 03-03-2026 | $133.34 | $133.34 | $136.46 | $136.46 | $127.80 | $127.80 | $132.68 | $132.68 | 19,405,915 | $19,405,915.00 |
| 03-02-2026 | $129.14 | $129.14 | $140.14 | $140.14 | $128.94 | $128.94 | $137.65 | $137.65 | 25,456,105 | $25,456,105.00 |
| 02-27-2026 | $128.95 | $128.95 | $131.12 | $131.12 | $127.86 | $127.86 | $129.50 | $129.50 | 14,027,679 | $14,027,679.00 |
| 02-26-2026 | $133.70 | $133.70 | $135.75 | $135.75 | $128.64 | $128.64 | $133.40 | $133.40 | 18,110,816 | $18,110,816.00 |
| 02-25-2026 | $130.05 | $130.05 | $137.86 | $137.86 | $128.94 | $128.94 | $135.65 | $135.65 | 24,152,057 | $24,152,057.00 |
| 02-24-2026 | $121.71 | $121.71 | $126.74 | $126.74 | $118.40 | $118.40 | $124.61 | $124.61 | 15,352,689 | $15,352,689.00 |
| 02-23-2026 | $127.90 | $127.90 | $130.38 | $130.38 | $122.83 | $122.83 | $123.71 | $123.71 | 18,858,939 | $18,858,939.00 |