NASDAQ · MSTR

MicroStrategy Incorporated

Technology · Software - Application

$130.51

Down-$11.11 (-7.84%)

Updated Oct 31, 2026, 11:44 PM

SID Score

5.4/10

Composite research score

Smart Money

60/100

Neutral

Price performance · MSTR

MSTR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

MSTR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$131.70	$134.51	$124.06	$130.51	34.01M
Oct 29, 2026	$141.65	$144.76	$138.88	$141.62	13.38M
Oct 28, 2026	$139.60	$145.30	$138.665	$145.16	12.21M
Oct 27, 2026	$140.075	$142.00	$138.69	$141.40	10.78M
Oct 26, 2026	$141.665	$144.70	$137.26	$139.82	15.71M
Oct 23, 2026	$144.43	$152.21	$144.205	$146.01	18.58M
Oct 22, 2026	$145.03	$149.40	$143.41	$145.80	20.6M
Oct 21, 2026	$146.30	$155.69	$143.93	$153.48	22.59M
Oct 20, 2026	$133.75	$146.75	$133.595	$142.72	18.54M
Oct 19, 2026	$139.13	$141.10	$135.80	$136.02	11.93M
Oct 16, 2026	$145.95	$146.83	$134.11	$136.83	31.97M
Oct 15, 2026	$137.74	$151.33	$134.892	$151.29	22.29M
Oct 14, 2026	$149.76	$152.18	$141.74	$143.24	20.85M
Oct 13, 2026	$153.105	$156.20	$150.925	$152.18	12.38M
Oct 12, 2026	$153.40	$158.4035	$150.8407	$152.68	13.16M
Oct 9, 2026	$154.215	$158.11	$150.50	$154.34	16.04M
Oct 8, 2026	$150.34	$153.6314	$147.37	$151.47	23.7M
Oct 7, 2026	$157.70	$158.66	$152.53	$153.37	21.67M
Oct 6, 2026	$165.82	$168.73	$163.18	$164.55	17.5M
Oct 5, 2026	$164.68	$166.20	$160.12	$164.43	18.22M
Oct 2, 2026	$165.885	$170.17	$155.89	$160.01	27.46M