Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
171.93
173.88
167.59
173.71
173.71
+1.64%
19,462,500
1.05
Jan 15, 2026
179.13
179.25
170.09
170.91
170.91
-4.70%
21,486,490
1.17
Jan 14, 2026
178.64
190.20
176.12
179.33
179.33
+3.66%
40,257,000
2.26
Jan 13, 2026
164.45
173.76
159.93
172.99
172.99
+6.63%
27,656,221
1.57
Jan 12, 2026
156.27
163.82
154.69
162.23
162.23
+3.11%
16,181,960
0.92
Jan 09, 2026
166.75
167.20
155.46
157.33
157.33
-5.77%
27,962,570
1.62
Jan 08, 2026
158.63
170.62
156.17
166.97
166.97
+3.18%
25,159,400
1.47
Jan 07, 2026
163.45
170.16
158.45
161.83
161.83
+2.44%
28,406,920
1.68
Jan 06, 2026
166.88
167.14
154.05
157.97
157.97
-4.10%
22,627,811
1.35
Jan 05, 2026
163.42
167.70
160.96
164.72
164.72
+4.81%
22,858,980
1.38
Jan 02, 2026
154.59
160.79
149.75
157.16
157.16
+3.43%
20,185,580
1.23
Dec 31, 2025
156.24
156.80
151.42
151.95
151.95
-2.35%
15,918,110
0.97
Dec 30, 2025
155.82
159.38
154.13
155.61
155.61
+0.14%
12,740,200
0.78
Dec 29, 2025
157.95
162.93
155.32
155.39
155.39
-2.15%
14,073,500
0.86
Dec 26, 2025
159.89
159.91
154.12
158.81
158.81
+0.06%
12,298,170
0.75
Dec 24, 2025
157.20
159.28
155.10
158.71
158.71
+0.53%
7,097,556
0.43
Dec 23, 2025
162.25
162.73
156.50
157.88
157.88
-3.92%
15,891,200
0.97
Dec 22, 2025
168.82
170.67
163.69
164.32
164.32
-0.30%
19,234,490
1.18
Dec 19, 2025
163.40
167.75
161.63
164.82
164.82
+4.16%
22,062,410
1.37
Dec 18, 2025
167.81
169.51
157.43
158.24
158.24
-1.33%
17,534,711
1.09
Dec 17, 2025
167.75
171.16
160.31
160.38
160.38
-4.25%
19,144,900
1.19
Dec 16, 2025
164.97
171.49
161.95
167.50
167.50
+3.34%
21,181,039
1.33
Dec 15, 2025
176.00
176.50
160.54
162.08
162.08
-8.14%
25,393,369
1.62
Dec 12, 2025
182.97
185.25
176.22
176.45
176.45
-3.74%
14,532,100
0.93
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
Rows: