Scan with your phone to get the appMicroStrategy xStock (MSTRX) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most MSTRX volume. Showing the last 365 days.
Monthly returns MSTRX
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Full year |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -8.2% | -4.8% | -5.8% | +31% | -3.1% | -46% | +7.3% | +41% | +17% | -13% | -5.4% | — | -17% |
| 2025 | — | — | — | — | — | — | -2.6% | -16% | -4.0% | -16% | -34% | -14% | -62% |
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
| Date | Close | Change |
|---|---|---|
| 11/09/2026 | $126.12 | +1.51% |
| 11/08/2026 | $124.38 | -2.51% |
| 11/07/2026 | $127.65 | -1.01% |
| 11/06/2026 | $128.86 | +0.30% |
| 11/05/2026 | $128.47 | -10.67% |
| 11/04/2026 | $143.78 | +6.58% |
| 11/03/2026 | $134.92 | +2.77% |
| 11/02/2026 | $131.52 | -3.09% |
| 11/01/2026 | $135.68 | +1.76% |
| 10/31/2026 | $133.41 | +0.92% |
| 10/30/2026 | $132.20 | -1.36% |
| 10/29/2026 | $133.92 | -7.18% |
| 10/28/2026 | $144.25 | +2.17% |
| 10/27/2026 | $141.32 | +0.47% |
| 10/26/2026 | $140.58 | -2.05% |
| 10/25/2026 | $143.76 | -1.05% |
| 10/24/2026 | $145.11 | -1.13% |
| 10/23/2026 | $146.71 | +1.22% |
| 10/22/2026 | $144.98 | -4.40% |
| 10/21/2026 | $151.65 | +4.91% |
| 10/20/2026 | $144.39 | +6.37% |
| 10/19/2026 | $135.89 | -1.59% |
| 10/18/2026 | $137.99 | +1.28% |
| 10/17/2026 | $136.24 | +0.32% |
| 10/16/2026 | $135.88 | -8.63% |
| 10/15/2026 | $148.56 | +4.57% |
| 10/14/2026 | $141.89 | -6.98% |
| 10/13/2026 | $152.51 | +1.88% |
| 10/12/2026 | $149.61 | -5.18% |
| 10/11/2026 | $157.62 | +1.37% |
| 10/10/2026 | $155.62 | +0.41% |
| 10/09/2026 | $155.04 | +1.93% |
| 10/08/2026 | $151.81 | -1.71% |
| 10/07/2026 | $154.68 | -6.29% |
| 10/06/2026 | $164.85 | +0.07% |
| 10/05/2026 | $164.19 | -0.68% |
| 10/04/2026 | $164.92 | +0.95% |
| 10/03/2026 | $163.29 | +1.91% |
| 10/02/2026 | $160.26 | -0.45% |
| 10/01/2026 | $161.01 | +4.89% |
| 09/30/2026 | $153.42 | -1.55% |
| 09/29/2026 | $155.75 | -0.95% |
| 09/28/2026 | $157.27 | -2.07% |
| 09/27/2026 | $160.86 | +0.36% |
| 09/26/2026 | $160.33 | +0.78% |
| 09/25/2026 | $159.11 | -1.42% |
| 09/24/2026 | $161.34 | -0.68% |
| 09/23/2026 | $162.38 | +0.86% |
| 09/22/2026 | $167.85 | -0.93% |
| 09/21/2026 | $169.08 | +8.13% |
| 09/20/2026 | $156.71 | -1.02% |
| 09/19/2026 | $158.46 | +3.44% |
| 09/18/2026 | $153.12 | +16.24% |
| 09/17/2026 | $131.74 | +3.18% |
| 09/16/2026 | $127.66 | -0.68% |
| 09/15/2026 | $128.46 | -4.53% |
| 09/14/2026 | $134.31 | +4.34% |
| 09/13/2026 | $128.86 | -0.88% |
| 09/12/2026 | $130.18 | -0.29% |
| 09/11/2026 | $130.59 | +2.46% |
| 09/10/2026 | $127.38 | -4.47% |
| 09/09/2026 | $133.23 | -2.64% |
| 09/08/2026 | $136.83 | -3.50% |
| 09/07/2026 | $141.71 | -3.44% |
| 09/06/2026 | $147.14 | +2.44% |
| 09/05/2026 | $143.59 | +0.74% |
| 09/04/2026 | $142.47 | -0.70% |
| 09/03/2026 | $143.36 | +16.18% |
| 09/02/2026 | $123.42 | -1.29% |
| 09/01/2026 | $125.01 | -5.01% |
| 08/31/2026 | $131.60 | +3.30% |
| 08/30/2026 | $127.36 | -1.57% |
| 08/29/2026 | $129.24 | +1.01% |
| 08/28/2026 | $127.75 | -7.93% |
| 08/27/2026 | $138.77 | +10.88% |
| 08/26/2026 | $125.27 | +0.45% |
| 08/25/2026 | $124.68 | +1.52% |
| 08/24/2026 | $122.70 | +1.54% |
| 08/23/2026 | $120.71 | +0.70% |
| 08/22/2026 | $119.66 | -1.47% |
| 08/21/2026 | $121.47 | +6.64% |
| 08/20/2026 | $113.92 | +5.68% |
| 08/19/2026 | $107.90 | +15.78% |
| 08/18/2026 | $93.19 | -4.83% |
| 08/17/2026 | $97.93 | +4.38% |
| 08/16/2026 | $93.78 | -0.68% |
| 08/15/2026 | $94.54 | +1.20% |
| 08/14/2026 | $93.23 | -4.01% |
| 08/13/2026 | $97.15 | +2.27% |
| 08/12/2026 | $95.09 | -1.48% |
| 08/11/2026 | $96.60 | -0.45% |
| 08/10/2026 | $96.95 | -4.90% |
| 08/09/2026 | $101.97 | +0.25% |
| 08/08/2026 | $101.83 | +1.61% |
| 08/07/2026 | $100.28 | +3.63% |
| 08/06/2026 | $96.79 | -1.06% |
| 08/05/2026 | $97.85 | +0.33% |
| 08/04/2026 | $97.47 | +3.44% |
| 08/03/2026 | $94.41 | -0.10% |
| 08/02/2026 | $94.36 | +1.48% |
| 08/01/2026 | $92.89 | -0.24% |
| 07/31/2026 | $92.87 | -5.08% |
| 07/30/2026 | $97.85 | +3.48% |
| 07/29/2026 | $94.44 | -2.43% |
| 07/28/2026 | $96.83 | +0.63% |
| 07/27/2026 | $96.20 | +1.24% |
| 07/26/2026 | $95.05 | +1.90% |
| 07/25/2026 | $93.12 | +1.80% |
| 07/24/2026 | $91.41 | -2.94% |
| 07/23/2026 | $94.19 | -5.94% |
| 07/22/2026 | $100.18 | -1.86% |
| 07/21/2026 | $102.09 | +3.90% |
| 07/20/2026 | $98.23 | +2.43% |
| 07/19/2026 | $95.82 | -0.24% |
| 07/18/2026 | $95.84 | +0.83% |
| 07/17/2026 | $95.08 | +2.30% |
| 07/16/2026 | $92.93 | -4.82% |
| 07/15/2026 | $97.78 | -1.06% |
| 07/14/2026 | $98.80 | +7.34% |
| 07/13/2026 | $91.94 | -3.66% |
| 07/12/2026 | $95.64 | +0.41% |
| 07/11/2026 | $95.10 | -0.19% |
| 07/10/2026 | $95.16 | +0.90% |
| 07/09/2026 | $94.38 | +0.15% |
| 07/08/2026 | $94.37 | -1.19% |
| 07/07/2026 | $95.64 | -6.57% |
| 07/06/2026 | $102.24 | -5.25% |
| 07/05/2026 | $107.89 | -0.25% |
| 07/04/2026 | $108.24 | +1.39% |
| 07/03/2026 | $106.69 | +4.62% |
| 07/02/2026 | $102.06 | +8.10% |
| 07/01/2026 | $94.60 | +9.33% |
| 06/30/2026 | $86.53 | -7.72% |
| 06/29/2026 | $93.91 | +12.32% |
| 06/28/2026 | $83.61 | -1.10% |
| 06/27/2026 | $84.46 | +1.51% |
| 06/26/2026 | $82.94 | -3.40% |
| 06/25/2026 | $85.88 | -12.04% |
| 06/24/2026 | $97.53 | -7.29% |
| 06/23/2026 | $105.00 | -4.91% |
| 06/22/2026 | $110.67 | -3.25% |
| 06/21/2026 | $114.48 | -3.29% |
| 06/20/2026 | $118.21 | +3.24% |
| 06/19/2026 | $114.64 | +1.81% |
| 06/18/2026 | $112.43 | -5.34% |
| 06/17/2026 | $118.71 | -3.88% |
| 06/16/2026 | $123.76 | -5.17% |
| 06/15/2026 | $130.47 | -0.57% |
| 06/14/2026 | $132.30 | +3.72% |
| 06/13/2026 | $127.89 | +2.53% |
| 06/12/2026 | $124.58 | +3.47% |
| 06/11/2026 | $120.41 | +4.66% |
| 06/10/2026 | $114.92 | -2.59% |
| 06/09/2026 | $116.86 | -7.36% |
| 06/08/2026 | $126.42 | +0.44% |
| 06/07/2026 | $124.95 | +5.43% |
| 06/06/2026 | $118.73 | -1.56% |
| 06/05/2026 | $120.41 | -6.94% |
| 06/04/2026 | $129.56 | +3.79% |
| 06/03/2026 | $124.73 | -8.04% |
| 06/02/2026 | $135.66 | -9.06% |
| 06/01/2026 | $149.20 | -6.38% |
| 05/31/2026 | $160.30 | +0.21% |
| 05/30/2026 | $159.61 | +0.62% |
| 05/29/2026 | $158.63 | +3.78% |
| 05/28/2026 | $152.52 | -0.50% |
| 05/27/2026 | $152.27 | -5.13% |
| 05/26/2026 | $160.07 | -2.70% |
| 05/25/2026 | $164.52 | +0.80% |
| 05/24/2026 | $163.14 | +0.69% |
| 05/23/2026 | $162.31 | +2.43% |
| 05/22/2026 | $158.75 | -4.38% |
| 05/21/2026 | $165.95 | -0.11% |
| 05/20/2026 | $166.21 | +0.78% |
| 05/19/2026 | $165.73 | -1.43% |
| 05/18/2026 | $167.69 | -2.01% |
| 05/17/2026 | $171.18 | -0.77% |
| 05/16/2026 | $174.12 | -1.19% |
| 05/15/2026 | $176.53 | -5.84% |
| 05/14/2026 | $186.85 | +4.05% |
| 05/13/2026 | $179.02 | -2.46% |
| 05/12/2026 | $183.96 | -5.96% |
| 05/11/2026 | $194.84 | -0.23% |
| 05/10/2026 | $195.34 | +3.20% |
| 05/09/2026 | $189.46 | +0.60% |
| 05/08/2026 | $188.33 | +4.78% |
| 05/07/2026 | $179.22 | -2.68% |
| 05/06/2026 | $186.10 | +3.66% |
| 05/05/2026 | $180.00 | -2.26% |
| 05/04/2026 | $183.67 | +3.03% |
| 05/03/2026 | $178.12 | +0.02% |
| 05/02/2026 | $177.84 | +0.64% |
| 05/01/2026 | $176.50 | +6.66% |
| 04/30/2026 | $165.35 | +3.54% |
| 04/29/2026 | $159.75 | -2.96% |
| 04/28/2026 | $164.68 | -3.08% |
| 04/27/2026 | $169.51 | -2.51% |
| 04/26/2026 | $173.54 | +1.59% |
| 04/25/2026 | $171.16 | +0.39% |
| 04/24/2026 | $170.93 | -2.88% |
| 04/23/2026 | $176.01 | -0.88% |
| 04/22/2026 | $177.74 | +5.54% |
| 04/21/2026 | $168.00 | -1.16% |
| 04/20/2026 | $169.84 | +7.63% |
| 04/19/2026 | $158.52 | -2.02% |
| 04/18/2026 | $161.99 | -2.51% |
| 04/17/2026 | $166.19 | +11.92% |
| 04/16/2026 | $147.87 | +3.37% |
| 04/15/2026 | $143.05 | +3.22% |
| 04/14/2026 | $137.98 | +2.37% |
| 04/13/2026 | $134.78 | +7.91% |
| 04/12/2026 | $125.00 | -3.65% |
| 04/11/2026 | $128.63 | -0.33% |
| 04/10/2026 | $129.07 | +0.24% |
| 04/09/2026 | $128.78 | +1.23% |
| 04/08/2026 | $127.35 | -2.60% |
| 04/07/2026 | $131.04 | +3.88% |
| 04/06/2026 | $126.31 | +1.35% |
| 04/05/2026 | $124.59 | +2.61% |
| 04/04/2026 | $121.09 | +0.27% |
| 04/03/2026 | $120.67 | +0.32% |
| 04/02/2026 | $120.25 | -2.42% |
| 04/01/2026 | $123.17 | -2.12% |
| 03/31/2026 | $125.37 | +2.41% |
| 03/30/2026 | $122.40 | -3.21% |
| 03/29/2026 | $125.79 | -0.56% |
| 03/28/2026 | $125.80 | -0.58% |
| 03/27/2026 | $126.57 | -5.54% |
| 03/26/2026 | $134.00 | -3.97% |
| 03/25/2026 | $139.61 | +1.05% |
| 03/24/2026 | $138.58 | -0.01% |
| 03/23/2026 | $138.32 | +3.54% |
| 03/22/2026 | $133.56 | -0.88% |
| 03/21/2026 | $134.81 | -1.42% |
| 03/20/2026 | $136.64 | -1.34% |
| 03/19/2026 | $138.41 | -1.82% |
| 03/18/2026 | $140.54 | -6.03% |
| 03/17/2026 | $149.51 | +1.04% |
| 03/16/2026 | $148.23 | +2.72% |
| 03/15/2026 | $144.23 | +3.70% |
| 03/14/2026 | $139.19 | +0.32% |
| 03/13/2026 | $138.55 | +0.75% |
| 03/12/2026 | $137.92 | +0.66% |
| 03/11/2026 | $137.00 | -1.88% |
| 03/10/2026 | $138.44 | +0.32% |
| 03/09/2026 | $138.50 | +6.49% |
| 03/08/2026 | $130.02 | -1.75% |
| 03/07/2026 | $132.53 | -0.73% |
| 03/06/2026 | $133.42 | -4.30% |
| 03/05/2026 | $139.45 | -4.34% |
| 03/04/2026 | $145.86 | +9.70% |
| 03/03/2026 | $132.96 | -3.07% |
| 03/02/2026 | $137.17 | +5.98% |
| 03/01/2026 | $129.09 | -3.03% |
| 02/28/2026 | $133.50 | +2.30% |
| 02/27/2026 | $130.35 | -2.11% |
| 02/26/2026 | $133.51 | -0.39% |
| 02/25/2026 | $134.03 | +7.13% |
| 02/24/2026 | $125.11 | +0.83% |
| 02/23/2026 | $124.22 | -5.20% |
| 02/22/2026 | $131.04 | -0.85% |
| 02/21/2026 | $131.95 | +0.12% |
| 02/20/2026 | $131.79 | +2.28% |
| 02/19/2026 | $128.94 | +2.92% |
| 02/18/2026 | $125.54 | -2.06% |
| 02/17/2026 | $128.34 | -4.32% |
| 02/16/2026 | $134.22 | +0.13% |
| 02/15/2026 | $133.87 | -1.30% |
| 02/14/2026 | $135.39 | +0.80% |
| 02/13/2026 | $134.31 | +7.93% |
| 02/12/2026 | $124.19 | -1.58% |
| 02/11/2026 | $125.89 | -5.40% |
| 02/10/2026 | $133.07 | -2.89% |
| 02/09/2026 | $137.03 | +0.90% |
| 02/08/2026 | $135.78 | +2.23% |
| 02/07/2026 | $132.85 | -1.89% |
| 02/06/2026 | $136.05 | +30.02% |
| 02/05/2026 | $105.23 | -17.47% |
| 02/04/2026 | $128.05 | -2.98% |
| 02/03/2026 | $132.04 | -7.09% |
| 02/02/2026 | $141.84 | +2.70% |
| 02/01/2026 | $134.69 | -3.92% |
| 01/31/2026 | $140.19 | -6.58% |
| 01/30/2026 | $150.09 | +3.57% |
| 01/29/2026 | $144.70 | -9.20% |
| 01/28/2026 | $159.38 | -1.64% |
| 01/27/2026 | $162.00 | +0.68% |
| 01/26/2026 | $161.13 | -0.06% |
| 01/25/2026 | $161.22 | -1.69% |
| 01/24/2026 | $163.66 | +0.24% |
| 01/23/2026 | $163.34 | +1.16% |
| 01/22/2026 | $161.47 | -1.33% |
| 01/21/2026 | $163.31 | +2.13% |
| 01/20/2026 | $160.49 | -6.63% |
| 01/19/2026 | $171.62 | -2.03% |
| 01/18/2026 | $175.26 | -0.57% |
| 01/17/2026 | $176.26 | +0.92% |
| 01/16/2026 | $174.62 | +1.43% |
| 01/15/2026 | $172.16 | -3.89% |
| 01/14/2026 | $179.48 | +1.40% |
| 01/13/2026 | $177.01 | +9.29% |
| 01/12/2026 | $162.29 | +0.40% |
| 01/11/2026 | $161.30 | +0.50% |
| 01/10/2026 | $160.16 | +0.89% |
| 01/09/2026 | $158.75 | -5.48% |
| 01/08/2026 | $167.76 | +2.93% |
| 01/07/2026 | $162.86 | -4.17% |
| 01/06/2026 | $169.94 | +2.98% |
| 01/05/2026 | $165.03 | +3.27% |
| 01/04/2026 | $159.52 | -1.41% |
| 01/03/2026 | $161.47 | +1.87% |
| 01/02/2026 | $158.18 | +2.39% |
| 01/01/2026 | $154.71 | +1.28% |
| 12/31/2025 | $152.76 | -2.18% |
| 12/30/2025 | $156.63 | +0.12% |
| 12/29/2025 | $156.11 | -2.08% |
| 12/28/2025 | $159.17 | +0.32% |
| 12/27/2025 | $158.67 | -0.08% |
| 12/26/2025 | $158.80 | -0.56% |
| 12/25/2025 | $159.60 | +0.08% |
| 12/24/2025 | $159.79 | +0.83% |
| 12/23/2025 | $158.48 | -4.37% |
| 12/22/2025 | $165.50 | -0.31% |
| 12/21/2025 | $165.68 | -0.10% |
| 12/20/2025 | $165.88 | +0.31% |
| 12/19/2025 | $165.69 | +3.64% |
| 12/18/2025 | $159.87 | -0.52% |
| 12/17/2025 | $160.77 | -3.91% |
| 12/16/2025 | $167.46 | +2.13% |
| 12/15/2025 | $163.87 | -6.93% |
| 12/14/2025 | $176.83 | -0.43% |
| 12/13/2025 | $177.96 | +0.59% |
| 12/12/2025 | $176.92 | -3.56% |
| 12/11/2025 | $184.00 | +0.17% |
| 12/10/2025 | $183.90 | -3.02% |
| 12/09/2025 | $189.25 | +3.04% |
| 12/08/2025 | $183.85 | +2.36% |
| 12/07/2025 | $179.18 | -0.64% |
| 12/06/2025 | $179.95 | +0.04% |
| 12/05/2025 | $179.87 | -4.08% |
| 12/04/2025 | $186.30 | -2.14% |
| 12/03/2025 | $189.28 | +4.13% |
| 12/02/2025 | $181.76 | +5.40% |
| 12/01/2025 | $172.84 | -2.48% |
| 11/30/2025 | $177.91 | -0.32% |
| 11/29/2025 | $178.49 | +0.38% |
| 11/28/2025 | $177.77 | -2.83% |
| 11/27/2025 | $182.95 | +3.06% |
| 11/26/2025 | $176.99 | +1.53% |
| 11/25/2025 | $174.33 | -1.07% |
| 11/24/2025 | $179.28 | +0.11% |
| 11/23/2025 | $179.72 | +2.25% |
| 11/22/2025 | $176.29 | +2.52% |
| 11/21/2025 | $172.31 | -2.63% |
| 11/20/2025 | $177.51 | -8.54% |
| 11/19/2025 | $194.95 | -5.02% |
| 11/18/2025 | $205.24 | +4.62% |
| 11/17/2025 | $196.11 | -1.80% |
| 11/16/2025 | $199.71 | -0.46% |
| 11/15/2025 | $201.26 | -0.93% |
| 11/14/2025 | $201.42 | -5.02% |
| 11/13/2025 | $212.07 | -5.13% |
| 11/12/2025 | $224.23 | -3.06% |
| 11/11/2025 | $230.60 | -3.00% |
| 11/10/2025 | $237.38 | -3.38% |