Education
About Us
Working with TipRanks
Follow Us
Strategy (MSTR)
NASDAQ:MSTR
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: