stockNASDAQ: MSTR • Last 7 Days Updates
MicroStrategy Stock
✓ Latest Close USD
$144.82
+$7.42period diff
Period Return % Gain
+5.4%
Cumulative for period
Period High / Low Spread
$144.92 / $121.38
Spread: $23.54
Trading Volume Shares
179.48M
Avg: 29.91M/day
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | $137.40 | +11.54% | $139.78 | $124.47 | 44.38M |
| Aug 28, 2026 | $127.31 | -7.34% | $135.97 | $126.34 | 31.28M |
| Aug 31, 2026 | $132.94 | +4.42% | $133.38 | $125.74 | 24.23M |
| Sep 01, 2026 | $124.88 | -6.06% | $129.90 | $123.59 | 22.29M |
| Sep 02, 2026 | $123.19 | -1.35% | $124.66 | $121.38 | 14.85M |
| Sep 03, 2026 | $144.82 | +17.56% | $144.92 | $127.59 | 42.45M |