Loading
NasdaqGS · Technology · Historical Data
Daily MSTR OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
-51.47%
First close → last close
Range high
$457.22
Range low
$104.17
Realised vol (annualised)
68%
σ of daily log returns × √252
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-08 | $187.77 | $177.60 | $187.59 | — |
| 2026-05-07 | $184.41 | $175.72 | $179.84 | — |
| 2026-05-06 | $188.26 | $178.94 | $186.82 | — |
| 2026-05-05 | $190.41 | $183.72 | $186.90 | — |
| 2026-05-04 | $186.01 | $178.49 | $183.80 | — |
| 2026-05-01 | $180.38 | $169.43 | $177.17 | — |
| 2026-04-30 | $166.84 | $159.00 | $165.45 | — |
| 2026-04-29 | $165.74 | $156.11 | $158.19 | — |
| 2026-04-28 | $166.84 | $159.68 | $165.71 | — |
| 2026-04-27 | $175.75 | $167.61 | $169.20 | — |
| 2026-04-24 | $177.28 | $169.01 | $171.02 | — |
| 2026-04-23 | $180.92 | $171.54 | $172.47 | — |
| 2026-04-22 | $183.25 | $174.00 | $179.36 | — |
| 2026-04-21 | $172.90 | $163.75 | $163.97 | — |
| 2026-04-20 | $171.06 | $160.64 | $170.81 | — |
| 2026-04-17 | $173.15 | $153.77 | $166.52 | — |
| 2026-04-16 | $149.16 | $139.33 | $148.94 | — |
| 2026-04-15 | $143.75 | $135.49 | $143.54 | — |
| 2026-04-14 | $143.70 | $136.32 | $137.41 | — |
| 2026-04-13 | $132.49 | $125.04 | $132.36 | — |
| 2026-04-10 | $132.28 | $127.40 | $128.64 | — |
| 2026-04-09 | $132.21 | $125.80 | $128.86 | — |
| 2026-04-08 | $134.50 | $126.13 | $128.30 | — |
| 2026-04-07 | $126.74 | $121.14 | $123.72 | — |
| 2026-04-06 | $128.46 | $123.20 | $127.69 | — |
| 2026-04-02 | $122.65 | $116.40 | $119.83 | — |
| 2026-04-01 | $126.30 | $121.44 | $122.78 | — |
| 2026-03-31 | $125.30 | $117.75 | $124.80 | — |
| 2026-03-30 | $130.34 | $120.80 | $121.44 | — |
| 2026-03-27 | $130.65 | $123.98 | $126.03 | — |
Showing the most recent 30 sessions. Total 255 bars available.
Frequently asked
The MSTR Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the MSTR chart with the MAX timeframe.
TECHi shows 1 year of daily MSTR bars by default; the underlying provider feed reaches back to Strategy Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
