Skip to main content
Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
178.99
-7.02 (-3.77%)
At close: Dec 5, 2025, 4:00 PM EST
178.38
-0.61 (-0.34%)
After-hours: Dec 5, 2025, 7:59 PM EST

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025183.34185.39176.30178.99178.99-3.77%19,564,132
Dec 4, 2025186.02191.00182.35186.01186.01-1.26%16,274,966
Dec 3, 2025183.40190.44177.82188.39188.393.89%23,326,680
Dec 2, 2025177.75188.37176.89181.33181.335.78%31,106,958
Dec 1, 2025168.26172.18155.61171.42171.42-3.25%42,609,214
Nov 28, 2025182.99187.29175.05177.18177.180.88%14,963,616
Nov 26, 2025173.69180.63169.70175.64175.642.00%19,945,977
Nov 25, 2025173.71176.76166.78172.19172.19-3.83%19,112,667
Nov 24, 2025171.62179.84166.01179.04179.045.01%23,282,608
Nov 21, 2025172.74181.19166.31170.50170.50-3.74%29,651,281
Nov 20, 2025192.44193.53171.48177.13177.13-5.02%27,684,354
Nov 19, 2025202.36203.95181.73186.50186.50-9.82%28,025,372
Nov 18, 2025196.36213.83196.00206.80206.805.82%22,049,488
Nov 17, 2025197.03204.15189.53195.42195.42-2.17%19,544,953
Nov 14, 2025200.58208.84194.56199.75199.75-4.22%23,233,803
Nov 13, 2025223.80226.00207.03208.54208.54-7.15%16,474,524
Nov 12, 2025233.90234.84219.80224.61224.61-2.91%10,800,418
Nov 11, 2025236.46239.24230.55231.35231.35-3.15%8,340,252
Nov 10, 2025249.68249.96234.60238.88238.88-1.26%9,527,228
Nov 7, 2025222.66243.73219.68241.93241.931.99%16,976,057
Nov 6, 2025252.14252.34235.03237.20237.20-6.98%14,468,335
Nov 5, 2025250.20255.36247.02255.00255.003.24%9,676,192
Nov 4, 2025255.16258.21245.86246.99246.99-6.68%15,735,129
Nov 3, 2025264.19270.36259.85264.67264.67-1.80%11,074,628
Oct 31, 2025269.98276.32263.00269.51269.515.87%14,071,785
Oct 30, 2025269.99271.37254.00254.57254.57-7.55%15,564,196
Oct 29, 2025284.38286.18274.00275.36275.36-3.26%10,184,055
Oct 28, 2025295.14297.20284.25284.64284.64-3.72%7,996,793
Oct 27, 2025299.50299.80293.00295.63295.632.27%8,135,934
Oct 24, 2025290.43292.15286.11289.08289.081.46%7,881,709
Oct 23, 2025285.47289.07278.00284.92284.921.46%9,082,117
Oct 22, 2025293.02297.96276.60280.81280.81-6.99%15,129,499
Oct 21, 2025293.95305.99291.52301.91301.911.79%7,902,814
Oct 20, 2025297.21306.16294.40296.61296.612.33%9,679,688
Oct 17, 2025279.27292.80279.00289.87289.872.12%13,110,673
Oct 16, 2025299.90301.58282.19283.84283.84-4.35%13,817,949
Oct 15, 2025303.60308.88294.62296.76296.76-1.30%10,625,605
Oct 14, 2025301.00312.71297.34300.67300.67-4.69%11,480,498
Oct 13, 2025306.67315.95300.59315.47315.473.50%11,575,024
Oct 10, 2025323.18323.43303.57304.79304.79-4.84%13,643,730
Oct 9, 2025327.40328.99318.22320.29320.29-3.18%11,213,175
Oct 8, 2025335.62336.36322.30330.80330.800.73%12,996,276
Oct 7, 2025358.88359.44328.16328.40328.40-8.70%19,584,106
Oct 6, 2025362.95365.21354.70359.69359.692.29%9,550,967
Oct 3, 2025350.87358.54344.40351.63351.63-0.20%12,107,918
Oct 2, 2025348.57353.22341.15352.33352.334.11%13,666,759
Oct 1, 2025332.47343.73331.20338.41338.415.03%13,994,829
Sep 30, 2025320.84324.50316.19322.21322.21-1.29%7,798,818
Sep 29, 2025313.73327.99311.00326.42326.425.62%12,652,008
Sep 26, 2025301.30310.00297.71309.06309.062.78%11,693,362
Sep 25, 2025316.61317.00292.36300.70300.70-6.99%22,086,992
Sep 24, 2025330.63337.06323.14323.31323.31-1.36%9,153,097
Sep 23, 2025337.06339.00327.77327.78327.78-2.43%9,468,789
Sep 22, 2025337.02341.59329.00335.93335.93-2.56%10,053,535
Sep 19, 2025347.45352.92337.07344.75344.75-1.25%17,699,698
Sep 18, 2025335.86358.25334.63349.12349.125.89%19,697,259
Sep 17, 2025335.66340.11323.21329.71329.71-1.61%9,690,985
Sep 16, 2025329.23335.44324.84335.09335.092.23%8,651,259
Sep 15, 2025329.40331.33320.45327.79327.79-1.10%9,527,674
Sep 12, 2025329.15336.13327.60331.44331.441.66%10,809,904
Sep 11, 2025326.87329.75322.77326.02326.02-0.13%7,506,896
Sep 10, 2025332.80340.01321.96326.45326.45-0.63%9,741,359
Sep 9, 2025330.23331.96324.45328.53328.53-0.42%6,587,817
Sep 8, 2025328.11333.10321.50329.90329.90-1.78%9,954,514
Sep 5, 2025334.81337.20320.00335.87335.872.53%14,047,603
Sep 4, 2025330.00332.56317.75327.59327.59-0.81%10,529,990
Sep 3, 2025341.77344.50327.61330.26330.26-3.33%9,180,195
Sep 2, 2025334.93348.60331.57341.62341.622.16%11,123,010
Aug 29, 2025334.60339.63332.64334.41334.41-1.31%10,162,267
Aug 28, 2025346.16348.17336.65338.84338.84-0.94%8,116,129
Aug 27, 2025348.68351.77341.84342.06342.06-2.65%8,454,295
Aug 26, 2025341.81351.99340.68351.36351.362.38%9,144,162
Aug 25, 2025344.91351.51339.21343.20343.20-4.17%10,983,426
Aug 22, 2025335.20359.53332.61358.13358.136.09%17,386,939
Aug 21, 2025340.00343.27334.85337.58337.58-1.97%8,398,545
Aug 20, 2025339.38345.50325.56344.37344.372.32%13,807,212
Aug 19, 2025363.19364.63333.40336.57336.57-7.43%18,254,611
Aug 18, 2025359.95367.57358.01363.60363.60-0.74%9,001,954
Aug 15, 2025372.21372.62360.03366.32366.32-1.78%13,125,281
Aug 14, 2025380.00381.00365.00372.94372.94-4.35%16,461,651
Aug 13, 2025397.73399.44383.55389.90389.90-1.14%10,884,943
Aug 12, 2025400.50401.67390.14394.39394.39-1.46%8,365,108
Aug 11, 2025403.92414.36398.92400.25400.251.30%10,394,429
Aug 8, 2025397.60409.65389.03395.13395.13-1.71%11,200,116
Aug 7, 2025388.40406.24387.14402.01402.014.85%13,051,194
Aug 6, 2025374.75384.42373.00383.41383.412.12%7,242,638
Aug 5, 2025384.18388.31373.35375.46375.46-3.54%8,467,080
Aug 4, 2025372.77390.02366.20389.24389.246.17%12,362,382
Aug 1, 2025390.41392.64365.70366.63366.63-8.77%21,808,902
Jul 31, 2025399.13410.81397.08401.86401.861.73%10,467,511
Jul 30, 2025396.78404.39392.59395.04395.040.10%7,543,791
Jul 29, 2025405.96407.00390.41394.66394.66-2.26%10,580,031
Jul 28, 2025416.95417.01403.46403.80403.80-0.51%6,996,547
Jul 25, 2025405.67410.95402.20405.89405.89-2.18%8,380,224
Jul 24, 2025414.58419.95406.17414.92414.920.55%7,407,323
Jul 23, 2025422.83424.00406.10412.67412.67-3.22%12,990,043
Jul 22, 2025428.85433.94413.60426.40426.400.03%10,524,157
Jul 21, 2025430.10437.00425.02426.28426.280.72%9,984,473
Jul 18, 2025451.72454.33422.22423.22423.22-6.23%19,105,360
Jul 17, 2025451.68456.00446.58451.34451.34-1.00%8,901,408