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

Strategy (MSTR) Historical Prices

Compare
18,077 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Oct 01, 2025
332.47
343.73
331.20
338.41
338.41
+5.03%
13,994,830
1.21
Sep 30, 2025
320.84
324.50
316.19
322.21
322.21
-1.29%
7,798,818
0.67
Sep 29, 2025
313.73
327.99
311.00
326.42
326.42
+5.62%
12,652,010
1.08
Sep 26, 2025
301.30
310.00
297.71
309.06
309.06
+2.78%
11,693,360
0.99
Sep 25, 2025
316.61
317.00
292.36
300.70
300.70
-6.99%
22,086,990
1.90
Sep 24, 2025
330.63
337.06
323.14
323.31
323.31
-1.36%
9,153,097
0.78
Sep 23, 2025
337.06
339.00
327.77
327.78
327.78
-2.43%
9,468,789
0.81
Sep 22, 2025
337.02
341.59
329.00
335.93
335.93
-2.56%
10,053,540
0.86
Sep 19, 2025
347.45
352.92
337.07
344.75
344.75
-1.25%
17,699,699
1.52
Sep 18, 2025
335.86
358.25
334.63
349.12
349.12
+5.89%
19,697,260
1.72
Sep 17, 2025
335.66
340.11
323.21
329.71
329.71
-1.61%
9,690,985
0.85
Sep 16, 2025
329.23
335.44
324.84
335.09
335.09
+2.23%
8,651,259
0.75
Sep 15, 2025
329.40
331.33
320.45
327.79
327.79
-1.10%
9,527,674
0.83
Sep 12, 2025
329.15
336.13
327.60
331.44
331.44
+1.66%
10,809,900
0.95
Sep 11, 2025
326.87
329.75
322.77
326.02
326.02
-0.13%
7,506,896
0.66
Sep 10, 2025
332.80
340.01
321.96
326.45
326.45
-0.63%
9,741,359
0.86
Sep 09, 2025
330.23
331.96
324.45
328.53
328.53
-0.42%
6,587,817
0.58
Sep 08, 2025
328.11
333.10
321.50
329.90
329.90
-1.78%
9,954,514
0.87
Sep 05, 2025
334.81
337.20
320.00
335.87
335.87
+2.53%
14,047,600
1.23
Sep 04, 2025
330.00
332.56
317.75
327.59
327.59
-0.81%
10,529,990
0.93
Sep 03, 2025
341.77
344.50
327.61
330.26
330.26
-3.33%
9,145,031
0.80
Sep 02, 2025
334.93
348.60
331.57
341.62
341.62
+2.16%
11,123,010
0.98
Aug 29, 2025
334.60
339.63
332.64
334.41
334.41
-1.31%
10,162,270
0.89
Aug 28, 2025
346.16
348.17
336.65
338.84
338.84
-0.94%
8,116,129
0.71
Aug 27, 2025
348.68
351.77
341.84
342.06
342.06
-2.65%
8,454,295
0.74
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
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