tiprankstipranks
Trending News
More News >
Strategy (MSTR)
NASDAQ:MSTR
US Market

Strategy (MSTR) Historical Prices

Compare
15,438 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis