stockNASDAQ: MSTR • Last 28 Days Updates
MicroStrategy Stock
✓ Latest Close USD
$144.82
+$47.97period diff
Period Return % Gain
+49.53%
Cumulative for period
Period High / Low Spread
$144.92 / $91.67
Spread: $53.25
Trading Volume Shares
566.32M
Avg: 26.97M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $96.85 | -1.55% | $98.38 | $95.44 | 10.13M |
| Aug 07, 2026 | $100.01 | +3.26% | $105.50 | $96.77 | 29.00M |
| Aug 10, 2026 | $97.33 | -2.68% | $100.77 | $96.24 | 13.56M |
| Aug 11, 2026 | $96.09 | -1.27% | $99.26 | $95.14 | 12.16M |
| Aug 12, 2026 | $94.83 | -1.31% | $97.89 | $94.60 | 11.47M |
| Aug 13, 2026 | $97.10 | +2.39% | $98.88 | $94.28 | 18.34M |
| Aug 14, 2026 | $93.04 | -4.18% | $95.08 | $91.67 | 20.68M |
| Aug 17, 2026 | $97.68 | +4.99% | $98.57 | $93.08 | 20.35M |
| Aug 18, 2026 | $92.52 | -5.28% | $97.66 | $92.45 | 16.91M |
| Aug 19, 2026 | $104.25 | +12.68% | $106.90 | $94.30 | 49.18M |
| Aug 20, 2026 | $112.39 | +7.81% | $113.74 | $108.35 | 47.25M |
| Aug 21, 2026 | $119.25 | +6.10% | $121.91 | $115.80 | 46.36M |
| Aug 24, 2026 | $122.63 | +2.83% | $127.90 | $119.38 | 41.30M |
| Aug 25, 2026 | $126.83 | +3.42% | $128.66 | $118.45 | 31.72M |
| Aug 26, 2026 | $123.19 | -2.87% | $125.54 | $120.87 | 17.03M |
Page 1 of 2