Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
Aug 26, 2025
341.81
351.99
340.68
351.36
351.36
+2.38%
9,144,162
0.79
Aug 25, 2025
344.91
351.51
339.21
343.20
343.20
-4.17%
10,983,430
0.94
Aug 22, 2025
335.20
359.53
332.61
358.13
358.13
+6.09%
17,386,939
1.49
Aug 21, 2025
340.00
343.27
334.85
337.58
337.58
-1.97%
8,398,545
0.71
Aug 20, 2025
339.38
345.50
325.56
344.37
344.37
+2.32%
13,807,210
1.17
Aug 19, 2025
363.19
364.63
333.40
336.57
336.57
-7.43%
18,254,609
1.56
Aug 18, 2025
359.95
367.57
358.01
363.60
363.60
-0.74%
9,001,954
0.76
Aug 15, 2025
372.21
372.62
360.03
366.32
366.32
-1.78%
13,125,280
1.11
Aug 14, 2025
380.00
381.00
365.00
372.94
372.94
-4.35%
16,461,650
1.40
Aug 13, 2025
397.73
399.44
383.55
389.90
389.90
-1.14%
10,884,940
0.93
Aug 12, 2025
400.50
401.67
390.14
394.39
394.39
-1.46%
8,365,108
0.70
Aug 11, 2025
403.92
414.36
398.92
400.25
400.25
+1.30%
10,394,430
0.87
Aug 08, 2025
397.60
409.65
389.03
395.13
395.13
-1.71%
11,200,120
0.92
Aug 07, 2025
388.40
406.24
387.14
402.01
402.01
+4.85%
13,051,190
1.08
Aug 06, 2025
374.75
384.42
373.00
383.41
383.41
+2.12%
7,242,638
0.60
Aug 05, 2025
384.18
388.31
373.35
375.46
375.46
-3.54%
8,467,080
0.69
Aug 04, 2025
372.77
390.02
366.20
389.24
389.24
+6.17%
12,362,380
1.00
Aug 01, 2025
390.41
392.64
365.70
366.63
366.63
-8.77%
21,808,900
1.78
Jul 31, 2025
399.13
410.81
397.08
401.86
401.86
+1.73%
10,467,510
0.85
Jul 30, 2025
396.78
404.39
392.59
395.04
395.04
+0.10%
7,543,791
0.61
Jul 29, 2025
405.96
407.00
390.41
394.66
394.66
-2.26%
10,580,030
0.85
Jul 28, 2025
416.95
417.01
403.46
403.80
403.80
-0.51%
6,996,547
0.56
Jul 25, 2025
405.67
410.95
402.20
405.89
405.89
-2.18%
8,380,224
0.66
Jul 24, 2025
414.58
419.95
406.17
414.92
414.92
+0.55%
7,407,323
0.58
Jul 23, 2025
422.83
424.00
406.10
412.67
412.67
-3.22%
12,990,040
1.00
Jul 22, 2025
428.85
433.94
413.60
426.40
426.40
+0.03%
10,524,160
0.81
Jul 21, 2025
430.10
437.00
425.02
426.28
426.28
+0.72%
9,984,473
0.76
Jul 18, 2025
451.72
454.33
422.22
423.22
423.22
-6.23%
19,105,359
1.47
Jul 17, 2025
451.68
456.00
446.58
451.34
451.34
-1.00%
8,901,408
0.68
Jul 16, 2025
448.31
457.22
445.56
455.90
455.90
+3.07%
10,575,450
0.81
Jul 15, 2025
445.22
456.66
441.02
442.31
442.31
-1.93%
14,315,360
1.08
Jul 14, 2025
447.20
456.45
440.65
451.02
451.02
+3.78%
17,952,539
1.36
Jul 11, 2025
430.54
438.84
423.50
434.58
434.58
+3.04%
18,448,529
1.36
Jul 10, 2025
412.57
422.40
411.20
421.74
421.74
+1.52%
13,208,560
0.96
Jul 09, 2025
401.60
416.34
395.95
415.41
415.41
+4.65%
13,065,370
0.94
Jul 08, 2025
399.69
402.20
393.21
396.94
396.94
+0.32%
7,022,739
0.49
Jul 07, 2025
402.64
405.64
395.20
395.67
395.67
-2.06%
8,848,175
0.62
Jul 03, 2025
400.87
414.60
400.40
403.99
403.99
+0.43%
10,013,900
0.69
Jul 02, 2025
383.34
405.30
379.88
402.28
402.28
+7.76%
17,454,400
1.21
Jul 01, 2025
395.70
397.87
372.91
373.30
373.30
-7.65%
17,289,650
1.20
Jun 30, 2025
389.78
407.39
384.25
404.23
404.23
+5.30%
13,752,880
0.95
Jun 27, 2025
385.23
397.99
383.41
383.88
383.88
-0.66%
18,694,420
1.29
Jun 26, 2025
386.35
392.67
384.15
386.44
386.44
-0.57%
10,117,990
0.69
Jun 25, 2025
384.83
389.49
379.31
388.67
388.67
+3.09%
10,477,360
0.72
Jun 24, 2025
373.68
384.36
371.00
377.02
377.02
+2.68%
9,981,627
0.67
Jun 23, 2025
362.48
370.30
358.80
367.18
367.18
-0.68%
10,427,040
0.69
Jun 20, 2025
372.75
376.10
365.11
369.70
369.70
+0.18%
12,821,790
0.85
Jun 18, 2025
371.43
374.91
367.42
369.03
369.03
-1.64%
9,200,504
0.60
Jun 17, 2025
375.26
378.48
367.00
375.18
375.18
-1.85%
11,218,470
0.73
Jun 16, 2025
387.61
388.15
377.40
382.25
382.25
-0.16%
8,105,204
0.53
Rows: