ASX, MSTR End of Day and Historical Share Prices [MSTR]

08 Aug 2025

LAST: 8.900	CHANGE: 0.06	OPEN: 9.050	HIGH: 9.090	ASK: 8.830	VOLUME: 77.3K
LAST: 8.900	CHG(%): 0.67	PREV: 8.960	LOW: 8.900	BID: 8.450

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	9.050	9.090	8.900	8.900	77.3K
07 Aug 25	8.920	8.980	8.920	8.960	25.6K
06 Aug 25	8.920	8.940	8.870	8.940	95.8K
05 Aug 25	8.860	8.950	8.860	8.900	109.2K
04 Aug 25	8.920	8.940	8.790	8.840	43.2K
01 Aug 25	8.890	8.950	8.770	8.920	113.5K
31 Jul 25	9.050	9.050	8.890	8.890	53.4K
30 Jul 25	9.010	9.030	9.010	9.030	13.2K
29 Jul 25	9.040	9.040	8.960	9.000	37.1K
28 Jul 25	8.870	9.050	8.500	9.020	65.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52wk range:

8.50 - 10.88

8.900