MSTR - MICROSTRATEGY Inc
163.97
-6.840 -4.171%
Share volume: 21,845,478
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$170.81
-6.84
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $170.61 | $170.61 | $172.90 | $172.90 | $163.75 | $163.75 | $163.97 | $163.97 | 21,845,478 | $21,845,478.00 |
| 04-20-2026 | $162.30 | $162.30 | $171.06 | $171.06 | $160.64 | $160.64 | $170.81 | $170.81 | 22,173,493 | $22,173,493.00 |
| 04-17-2026 | $154.63 | $154.63 | $173.15 | $173.15 | $153.77 | $153.77 | $166.52 | $166.52 | 52,173,653 | $52,173,653.00 |
| 04-16-2026 | $143.21 | $143.21 | $149.16 | $149.16 | $139.33 | $139.33 | $148.94 | $148.94 | 17,637,956 | $17,637,956.00 |
| 04-15-2026 | $139.75 | $139.75 | $143.75 | $143.75 | $135.49 | $135.49 | $143.54 | $143.54 | 13,941,677 | $13,941,677.00 |
| 04-14-2026 | $137.93 | $137.93 | $143.70 | $143.70 | $136.32 | $136.32 | $137.41 | $137.41 | 20,643,176 | $20,643,176.00 |
| 04-13-2026 | $126.65 | $126.65 | $132.49 | $132.49 | $125.04 | $125.04 | $132.36 | $132.36 | 12,804,672 | $12,804,672.00 |
| 04-10-2026 | $130.05 | $130.05 | $132.28 | $132.28 | $127.40 | $127.40 | $128.64 | $128.64 | 13,097,463 | $13,097,463.00 |
| 04-09-2026 | $127.83 | $127.83 | $132.21 | $132.21 | $125.80 | $125.80 | $128.86 | $128.86 | 14,497,441 | $14,497,441.00 |
| 04-08-2026 | $133.67 | $133.67 | $134.50 | $134.50 | $126.13 | $126.13 | $128.30 | $128.30 | 17,149,196 | $17,149,196.00 |