Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
Dec 11, 2025
179.79
183.50
171.41
183.30
183.30
-0.73%
19,542,359
1.26
Dec 10, 2025
189.32
191.07
182.20
184.64
184.64
-2.30%
22,458,961
1.48
Dec 09, 2025
181.49
198.40
179.92
188.99
188.99
+2.89%
24,269,609
1.62
Dec 08, 2025
182.10
185.59
178.00
183.69
183.69
+2.63%
16,328,140
1.10
Dec 05, 2025
183.34
185.39
176.30
178.99
178.99
-3.77%
20,750,670
1.42
Dec 04, 2025
186.02
191.00
182.35
186.01
186.01
-1.26%
16,474,439
1.13
Dec 03, 2025
183.40
190.44
177.82
188.39
188.39
+3.89%
26,686,141
1.86
Dec 02, 2025
177.75
188.37
176.89
181.33
181.33
+5.78%
31,285,561
2.23
Dec 01, 2025
168.26
172.18
155.61
171.42
171.42
-3.25%
42,940,230
3.18
Nov 28, 2025
182.99
187.29
175.05
177.18
177.18
+0.88%
15,114,320
1.13
Nov 26, 2025
173.69
180.63
169.70
175.64
175.64
+2.00%
20,016,529
1.51
Nov 25, 2025
173.71
176.76
166.78
172.19
172.19
-3.83%
19,112,670
1.46
Nov 24, 2025
171.62
179.84
166.01
179.04
179.04
+5.01%
23,282,609
1.81
Nov 21, 2025
172.74
181.19
166.31
170.50
170.50
-3.74%
29,651,279
2.36
Nov 20, 2025
192.44
193.53
171.48
177.13
177.13
-5.02%
27,684,350
2.23
Nov 19, 2025
202.36
203.95
181.73
186.50
186.50
-9.82%
28,025,369
2.32
Nov 18, 2025
196.36
213.83
196.00
206.80
206.80
+5.82%
22,049,490
1.85
Nov 17, 2025
197.03
204.15
189.53
195.42
195.42
-2.17%
19,544,949
1.64
Nov 14, 2025
200.58
208.84
194.56
199.75
199.75
-4.22%
23,233,801
1.99
Nov 13, 2025
223.80
226.00
207.03
208.54
208.54
-7.15%
16,474,520
1.41
Nov 12, 2025
233.90
234.84
219.80
224.61
224.61
-2.91%
10,800,420
0.92
Nov 11, 2025
236.46
239.24
230.55
231.35
231.35
-3.15%
8,340,252
0.71
Nov 10, 2025
249.68
249.96
234.60
238.88
238.88
-1.26%
9,527,228
0.81
Nov 07, 2025
222.66
243.73
219.68
241.93
241.93
+1.99%
16,976,061
1.46
Nov 06, 2025
252.14
252.34
235.03
237.20
237.20
-6.98%
14,468,340
1.25
Nov 05, 2025
250.20
255.36
247.02
255.00
255.00
+3.24%
9,676,192
0.83
Nov 04, 2025
255.16
258.21
245.86
246.99
246.99
-6.68%
15,735,130
1.37
Nov 03, 2025
264.19
270.36
259.85
264.67
264.67
-1.80%
11,074,630
0.96
Oct 31, 2025
269.98
276.32
263.00
269.51
269.51
+5.87%
14,036,900
1.23
Oct 30, 2025
269.99
271.37
254.00
254.57
254.57
-7.55%
15,430,950
1.34
Oct 29, 2025
284.38
286.18
274.00
275.36
275.36
-3.26%
10,126,770
0.88
Oct 28, 2025
295.14
297.20
284.25
284.64
284.64
-3.72%
7,921,641
0.69
Oct 27, 2025
299.50
299.80
293.00
295.63
295.63
+2.27%
8,102,198
0.70
Oct 24, 2025
290.43
292.15
286.11
289.08
289.08
+1.46%
7,881,709
0.68
Oct 23, 2025
285.47
289.07
278.00
284.92
284.92
+1.46%
9,082,117
0.79
Oct 22, 2025
293.02
297.96
276.60
280.81
280.81
-6.99%
15,129,500
1.32
Oct 21, 2025
293.95
305.99
291.52
301.91
301.91
+1.79%
7,902,814
0.69
Oct 20, 2025
297.21
306.16
294.40
296.61
296.61
+2.33%
9,649,323
0.84
Oct 17, 2025
279.27
292.80
279.00
289.87
289.87
+2.12%
13,110,670
1.14
Oct 16, 2025
299.90
301.58
282.19
283.84
283.84
-4.35%
13,817,950
1.19
Oct 15, 2025
303.60
308.88
294.62
296.76
296.76
-1.30%
10,625,610
0.92
Oct 14, 2025
301.00
312.71
297.34
300.67
300.67
-4.69%
11,480,500
1.00
Oct 13, 2025
306.67
315.95
300.59
315.47
315.47
+3.50%
11,575,020
1.00
Oct 10, 2025
323.18
323.43
303.57
304.79
304.79
-4.84%
13,643,730
1.17
Oct 09, 2025
327.40
328.99
318.22
320.29
320.29
-3.18%
11,213,180
0.95
Oct 08, 2025
335.62
336.36
322.30
330.80
330.80
+0.73%
12,996,280
1.10
Oct 07, 2025
358.88
359.44
328.16
328.40
328.40
-8.70%
19,584,109
1.68
Oct 06, 2025
362.95
365.21
354.70
359.69
359.69
+2.29%
9,550,967
0.82
Oct 03, 2025
350.87
358.54
344.40
351.63
351.63
-0.20%
12,107,920
1.05
Oct 02, 2025
348.57
353.22
341.15
352.33
352.33
+4.11%
13,666,760
1.19
Rows: