Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

MicroStrategy Incorporated Stock Token Historical Data

MSTR1 Page 2
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jul 29, 2026 $148.86
+0.00%
$-- $683
Jul 28, 2026 $166.55
+11.87%
$-- $1,365
Jul 27, 2026 $166.48
+0.00%
$-- $681
Jul 24, 2026 $166.48
+11.85%
$-- $681
Jul 23, 2026 $166.43
+11.82%
$-- $1,370
Jul 22, 2026 $148.79
+0.00%
$-- $683
Jul 21, 2026 $166.44
+11.81%
$-- $681
Jul 20, 2026 $166.48
+0.00%
$-- $681
Jul 17, 2026 $166.5
+11.81%
$-- $1,363
Jul 16, 2026 $148.81
+0.02%
$-- $1,288
Jul 15, 2026 $148.78
+0.00%
$-- $682
Jul 14, 2026 $148.81
+0.00%
$-- $1,363
Jul 13, 2026 $166.46
+0.00%
$-- $681
Jul 10, 2026 $166.49
+11.86%
$-- $1,362
Jul 9, 2026 $148.93
+0.02%
$-- $1,288
Jul 8, 2026 $166.4
+11.77%
$-- $1,480
Jul 7, 2026 $166.46
+11.81%
$-- $1,363
Jul 6, 2026 $166.39
+0.00%
$-- $680
Jul 1, 2026 $148.65
+0.00%
$-- $1,361
Jun 5, 2026 $166.01
+0.00%
$-- $1,358
May 20, 2026 $149.07
+0.00%
$-- $1,362
May 11, 2026 $166.22
+0.00%
$13,674 $1,358
Apr 22, 2026 $166.4
+0.00%
$13,689 $1,357
Apr 17, 2026 $166.49
+16.01%
$13,697 $5,262
Apr 16, 2026 $149.1
+4.49%
$12,266 $2,595
Apr 15, 2026 $143.28
+4.47%
$11,787 $2,764
Apr 14, 2026 $132.26
-3.79%
$10,881 $2,245
Apr 13, 2026 $131.98
+4.73%
$10,857 $2,160
Apr 10, 2026 $128.45
-1.08%
$10,567 $2,495
Apr 9, 2026 $128.89
+0.97%
$10,603 $2,750
Apr 8, 2026 $128.1
-4.00%
$10,538 $3,134
Apr 7, 2026 $123.5
-3.18%
$10,159 $2,552
Apr 6, 2026 $127.72
+2.80%
$10,507 $2,648
Apr 2, 2026 $119.71
+0.79%
$9,848 $2,899
Apr 1, 2026 $122.66
-2.58%
$10,091 $2,426
Mar 31, 2026 $124.9
+1.49%
$10,275 $3,334
Mar 30, 2026 $121.35
-6.23%
$9,983 $2,628
Mar 27, 2026 $126.06
-9.40%
$10,370 $3,391
Mar 26, 2026 $132.9
-2.64%
$10,933 $4,773
Mar 25, 2026 $139.01
-2.48%
$11,436 $2,590
Mar 24, 2026 $136.19
-2.07%
$11,203 $3,146
Mar 23, 2026 $138.38
+0.12%
$11,384 $2,907
Mar 20, 2026 $135.83
-1.73%
$11,174 $2,778
Mar 19, 2026 $138.21
+2.56%
$11,369 $3,245
Mar 18, 2026 $140.51
-3.04%
$11,559 $2,538
Mar 17, 2026 $150.12
+3.15%
$12,349 $2,595
Mar 16, 2026 $147.32
+0.38%
$12,119 $3,055
Mar 13, 2026 $139.71
-4.09%
$11,493 $3,322
Mar 12, 2026 $137.11
-0.02%
$11,280 $2,997
Mar 11, 2026 $138.45
-1.70%
$11,389 $2,907