MSTR Stock Prices

Data as of Oct 28, 2026

Last

145.16

Change

+3.76

Open

139.60

Previous

141.40

High

145.29

Low

138.67

Bid

-

Ask

-

Volume

11,557,960

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.756

Hist Vol

0.794

Opt Volume

223,520

Open Int

2,460,295

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	139.60	145.29	138.67	145.16	+3.76	11,557,960	223,520	0.756	0.794
Oct 27, 2026	140.08	142.00	138.69	141.40	+1.58	10,283,263	162,006	0.739	0.794
Oct 26, 2026	141.67	144.70	137.26	139.82	-6.19	15,539,632	229,782	0.864	0.794
Oct 23, 2026	144.43	152.21	144.21	146.01	+0.21	18,331,423	777,574	0.757	0.794
Oct 22, 2026	145.03	149.40	143.41	145.80	-7.68	20,347,917	409,092	0.758	0.794
Oct 21, 2026	146.30	155.69	143.93	153.48	+10.76	22,256,214	417,836	0.713	0.795
Oct 20, 2026	133.75	146.75	133.60	142.72	+6.70	18,320,049	288,429	0.716	0.792
Oct 19, 2026	139.13	141.10	135.80	136.02	-0.81	11,442,686	231,316	0.736	0.791
Oct 16, 2026	145.95	146.83	134.11	136.83	-14.46	31,700,782	796,417	0.725	0.791
Oct 15, 2026	137.74	151.33	134.89	151.29	+8.05	20,997,475	553,155	0.709	0.786
Oct 14, 2026	149.76	152.18	141.74	143.24	-8.94	20,524,075	383,167	0.704	0.784
Oct 13, 2026	153.11	156.20	150.93	152.18	-0.50	12,235,760	194,054	0.657	0.783
Oct 12, 2026	153.40	158.40	150.84	152.68	-1.66	12,848,229	218,284	0.675	0.784
Oct 9, 2026	154.22	158.11	150.50	154.34	+2.87	15,900,662	699,740	0.589	0.785
Oct 8, 2026	150.34	153.63	147.37	151.47	-1.90	22,596,251	585,666	0.620	0.786
Oct 7, 2026	157.70	158.66	152.53	153.37	-11.18	21,200,696	426,765	0.616	0.786
Oct 6, 2026	165.82	168.73	163.18	164.55	+0.12	17,780,544	281,388	0.613	0.788
Oct 5, 2026	164.68	166.20	160.12	164.43	+4.42	17,760,223	270,068	0.654	0.788
Oct 2, 2026	165.89	170.17	155.89	160.01	+0.00	27,080,892	998,467	0.584	0.788
Oct 1, 2026	153.83	161.58	152.63	160.50	+7.41	19,025,421	431,424	0.654	0.789
Sep 30, 2026	160.89	163.53	152.02	153.09	-1.58	17,267,992	276,903	0.630	0.789
Sep 29, 2026	161.63	161.63	152.34	154.67	-2.47	16,116,401	266,735	0.659	0.789
Sep 28, 2026	157.76	161.72	155.06	157.14	-1.47	16,083,523	228,827	0.720	0.791
Sep 25, 2026	162.84	162.86	156.78	158.61	-3.00	18,224,801	791,535	0.652	0.791
Sep 24, 2026	161.01	165.14	158.29	161.61	-0.59	16,617,947	414,817	0.684	0.794
Sep 23, 2026	167.23	169.50	161.84	162.20	-5.13	20,840,312	332,777	0.688	0.795
Sep 22, 2026	167.55	171.19	167.25	167.33	-1.17	23,345,987	406,286	0.715	0.794
Sep 21, 2026	164.58	169.52	164.49	168.50	+14.58	40,956,367	634,465	0.845	0.795
Sep 18, 2026	136.58	154.02	136.18	153.92	+21.67	53,817,509	1,608,135	0.707	0.789
Sep 17, 2026	129.90	133.42	127.79	132.25	+6.07	19,259,344	356,497	0.652	0.776
Sep 16, 2026	130.02	130.42	123.33	126.18	-3.42	21,772,509	300,473	0.688	0.774
Sep 15, 2026	131.68	134.00	125.44	129.60	-7.34	22,585,401	357,253	0.728	0.774
Sep 14, 2026	130.90	137.51	130.73	136.94	+6.09	18,086,029	230,109	0.843	0.773
Sep 11, 2026	130.67	137.89	129.28	130.85	+2.29	18,847,198	777,177	0.676	0.771
Sep 10, 2026	128.44	131.88	126.91	128.56	-4.14	14,198,900	321,664	0.723	0.771
Sep 9, 2026	141.82	141.98	132.59	132.70	-3.82	16,976,225	289,371	0.732	0.770
Sep 8, 2026	137.62	139.31	135.38	136.52	+0.00	19,246,485	235,167	0.778	0.770
Sep 4, 2026	137.22	144.40	137.07	142.80	-2.02	26,223,710	755,574	0.712	0.769
Sep 3, 2026	127.99	144.92	127.59	144.82	+21.63	43,855,973	916,268	0.805	0.769
Sep 2, 2026	123.35	124.66	121.38	123.19	-1.69	14,478,612	247,624	0.659	0.751
Sep 1, 2026	128.03	129.89	123.59	124.88	-8.06	21,939,736	250,739	0.676	0.751
Aug 31, 2026	128.57	133.38	125.74	132.94	+5.63	23,080,347	291,691	0.790	0.750
Aug 28, 2026	134.03	135.96	126.34	127.31	-10.09	30,926,758	928,444	0.673	0.749
Aug 27, 2026	126.70	139.78	124.47	137.40	+14.21	43,737,996	838,656	0.770	0.745
Aug 26, 2026	123.20	125.54	120.87	123.19	-3.64	16,565,896	329,370	0.707	0.737
Aug 25, 2026	119.01	128.66	118.45	126.83	+4.20	31,149,369	358,772	0.763	0.737
Aug 24, 2026	121.84	127.90	119.38	122.63	+3.38	40,081,310	456,061	0.907	0.737
Aug 21, 2026	119.78	121.90	115.85	119.25	+6.86	45,053,156	1,126,267	0.812	0.739
Aug 20, 2026	113.23	113.74	108.35	112.39	+8.14	46,401,257	737,306	0.835	0.737
Aug 19, 2026	94.48	106.90	94.30	104.25	+11.73	47,292,178	784,763	0.760	0.733
Aug 18, 2026	95.71	97.66	92.45	92.52	-5.16	16,622,570	233,171	0.674	0.726
Aug 17, 2026	93.23	98.57	93.08	97.68	+4.64	20,013,431	280,396	0.730	0.724
Aug 14, 2026	94.98	95.08	91.67	93.04	-4.06	20,457,807	558,358	0.609	0.722
Aug 13, 2026	94.83	98.87	94.28	97.10	+2.27	18,034,765	558,967	0.664	0.722
Aug 12, 2026	97.16	97.88	94.60	94.83	-1.26	11,083,345	260,044	0.657	0.722
Aug 11, 2026	97.40	99.26	95.14	96.09	-1.24	11,960,358	269,412	0.702	0.722
Aug 10, 2026	99.46	100.77	96.24	97.33	-2.68	13,290,979	214,358	0.739	0.722
Aug 7, 2026	101.43	105.50	96.77	100.01	+3.16	28,317,969	1,094,923	0.701	0.722
Aug 6, 2026	96.06	98.37	95.44	96.85	-1.52	9,994,419	296,449	0.687	0.722
Aug 5, 2026	97.92	99.23	96.12	98.37	+0.72	13,518,897	339,650	0.742	0.723
Aug 4, 2026	93.91	97.98	93.40	97.65	+2.79	14,816,617	204,299	0.751	0.723
Aug 3, 2026	92.01	96.06	90.93	94.86	+1.58	13,631,844	205,997	0.795	0.726
Jul 31, 2026	94.86	95.20	89.21	93.28	-4.46	20,488,097	740,533	0.751	0.731
Jul 30, 2026	95.09	98.22	94.33	97.74	+4.41	13,262,499	263,628	0.801	0.730
Jul 29, 2026	96.38	100.04	93.27	93.33	-2.83	13,891,610	288,253	0.839	0.728
Jul 28, 2026	95.47	98.37	93.12	96.16	-2.49	13,201,313	157,376	0.814	0.728

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
Jan 27, 2000	0.500	Jan 4, 2000