Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2025
383.85
385.38
364.30
368.79
368.79
-2.46%
11,957,640
0.71
Jun 04, 2025
385.80
386.12
375.66
378.10
378.10
-2.41%
8,472,192
0.50
Jun 03, 2025
379.40
391.01
371.37
387.43
387.43
+4.07%
11,351,760
0.65
Jun 02, 2025
367.89
378.43
367.02
372.27
372.27
+0.87%
8,102,772
0.46
May 30, 2025
369.00
372.56
359.16
369.06
369.06
-0.42%
12,564,030
0.70
May 29, 2025
370.79
373.86
362.74
370.63
370.63
+1.75%
10,217,580
0.57
May 28, 2025
368.53
370.65
358.50
364.25
364.25
-2.14%
9,936,835
0.55
May 27, 2025
381.12
381.30
364.18
372.20
372.20
+0.73%
14,115,980
0.77
May 23, 2025
391.51
392.19
367.31
369.51
369.51
-7.50%
21,448,770
1.17
May 22, 2025
413.20
426.32
398.91
399.46
399.46
-0.80%
16,511,369
0.90
May 21, 2025
415.92
423.34
395.53
402.69
402.69
-3.41%
18,698,520
1.02
May 20, 2025
413.50
417.85
406.10
416.92
416.92
+0.85%
11,532,230
0.63
May 19, 2025
392.81
414.59
392.62
413.42
413.42
+3.41%
12,821,970
0.70
May 16, 2025
399.00
406.90
389.01
399.80
399.80
+0.70%
12,461,120
0.68
May 15, 2025
411.70
415.36
394.14
397.03
397.03
-4.73%
14,674,670
0.80
May 14, 2025
420.40
425.94
410.41
416.75
416.75
-1.15%
10,722,650
0.59
May 13, 2025
412.55
422.55
404.12
421.61
421.61
+4.13%
12,924,970
0.71
May 12, 2025
420.92
422.04
400.83
404.90
404.90
-2.68%
16,245,470
0.89
May 09, 2025
420.00
430.35
406.22
416.03
416.03
+0.40%
17,161,820
0.95
May 08, 2025
408.17
423.11
404.50
414.38
414.38
+5.58%
22,135,580
1.23
May 07, 2025
393.80
396.35
388.26
392.48
392.48
+1.78%
10,607,550
0.59
May 06, 2025
378.56
387.86
377.77
385.60
385.60
-0.24%
9,695,615
0.54
May 05, 2025
383.33
391.93
374.20
386.53
386.53
-1.99%
14,424,130
0.80
May 02, 2025
393.88
401.70
387.51
394.37
394.37
+3.35%
15,947,980
0.88
May 01, 2025
392.29
403.90
381.03
381.60
381.60
+0.39%
16,944,131
0.94
Apr 30, 2025
373.78
384.00
362.39
380.11
380.11
-0.35%
13,762,880
0.77
Apr 29, 2025
369.02
383.95
366.80
381.45
381.45
+3.30%
13,038,830
0.73
Apr 28, 2025
373.29
373.66
354.53
369.25
369.25
+0.15%
11,490,920
0.63
Apr 25, 2025
354.00
373.23
353.12
368.71
368.71
+5.24%
19,338,561
1.06
Apr 24, 2025
344.97
351.03
343.24
350.34
350.34
+1.33%
10,781,380
0.59
Apr 23, 2025
354.70
355.83
339.00
345.73
345.73
+0.79%
16,690,660
0.91
Apr 22, 2025
328.71
348.96
327.01
343.03
343.03
+7.95%
24,036,449
1.31
Apr 21, 2025
324.99
330.99
309.00
317.76
317.76
+0.18%
16,053,190
0.87
Apr 17, 2025
313.89
320.00
306.00
317.20
317.20
+1.78%
13,511,100
0.73
Apr 16, 2025
306.06
318.60
304.00
311.66
311.66
+0.30%
12,847,250
0.69
Apr 15, 2025
312.22
319.75
306.81
310.72
310.72
-0.23%
11,217,780
0.60
Apr 14, 2025
309.80
314.60
300.10
311.45
311.45
+3.82%
15,635,380
0.83
Apr 11, 2025
281.30
304.15
276.30
299.98
299.98
+10.15%
21,334,109
1.14
Apr 10, 2025
282.50
288.31
261.37
272.34
272.34
-8.26%
19,186,500
1.03
Apr 09, 2025
242.02
302.34
241.69
296.86
296.86
+24.76%
38,346,352
2.08
Apr 08, 2025
278.15
282.84
235.93
237.95
237.95
-11.26%
22,952,711
1.24
Apr 07, 2025
260.14
297.60
252.60
268.14
268.14
-8.67%
28,449,320
1.54
Apr 04, 2025
285.02
299.14
265.30
293.61
293.61
+4.01%
24,847,131
1.35
Apr 03, 2025
286.75
299.22
276.03
282.28
282.28
-9.68%
18,097,949
0.98
Apr 02, 2025
297.86
319.47
296.98
312.54
312.54
+2.13%
16,293,830
0.88
Apr 01, 2025
293.53
307.60
280.65
306.02
306.02
+6.16%
16,780,109
0.91
Mar 31, 2025
281.87
294.89
272.80
288.27
288.27
-0.39%
14,866,290
0.80
Mar 28, 2025
318.38
320.80
289.25
289.41
289.41
-10.84%
21,058,920
1.14
Mar 27, 2025
322.53
333.49
318.00
324.59
324.59
-1.43%
13,838,340
0.75
Mar 26, 2025
336.50
340.34
319.73
329.31
329.31
-3.66%
16,797,180
0.88
Rows: