Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jun 13, 2025
375.23
383.56
370.62
382.87
382.87
+0.82%
9,378,928
0.60
Jun 12, 2025
378.40
391.22
373.98
379.76
379.76
-1.90%
9,423,919
0.60
Jun 11, 2025
391.23
392.77
380.50
387.11
387.11
-1.04%
6,812,152
0.43
Jun 10, 2025
393.24
394.00
383.60
391.18
391.18
-0.24%
7,074,796
0.44
Jun 09, 2025
380.68
394.79
377.60
392.12
392.12
+4.71%
10,924,590
0.67
Jun 06, 2025
377.40
380.60
369.71
374.47
374.47
+1.54%
9,384,245
0.57
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
Rows: