Get the Stockscreener App
372.94
4.35%
-16.96
After Hours:
373.52
0.58
+0.16%
Strategy Inc Stock (MSTR) Price History
The historical daily chart and data for Strategy Inc stock (MSTR), show that the latest closing stock price as of August 14, 2025, is $372.94.
- Strategy Inc all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Strategy Inc stock price recorded was $30.71 on October 04, 2023. Since then, Strategy Inc's stock price has risen over 1,114% to $372.94 now.
- The 52-week high stock price for MSTR is $543.00, representing a 45.60% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $113.69, indicating a -69.52% decrease from the current share price, occurred on September 06, 2024.
- The closing price of Strategy Inc (MSTR) stock in the beginning of 2024 was $557.41. The stock closed the year at $141.57, a loss of over -74.60% for the year.
The table below shows more information about MSTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $381.0 | $365.0 | $16.00 | 16,409,498.0 | -4.35% |
| Aug 13, 2025 | $399.4 | $383.6 | $15.89 | 10,767,085.0 | -1.14% |
| Aug 12, 2025 | $401.7 | $390.1 | $11.53 | 8,305,417.0 | -1.46% |
| Aug 11, 2025 | $414.4 | $398.9 | $15.44 | 10,343,855.0 | +1.30% |
| Aug 08, 2025 | $409.6 | $389.0 | $20.62 | 11,165,295.0 | -1.71% |
| Aug 07, 2025 | $406.2 | $387.1 | $19.10 | 13,014,493.0 | +4.85% |
| Aug 06, 2025 | $384.4 | $373.0 | $11.42 | 7,042,915.0 | +2.12% |
| Aug 05, 2025 | $388.3 | $373.4 | $14.95 | 8,266,874.0 | -3.54% |
| Aug 04, 2025 | $390.0 | $366.2 | $23.82 | 12,319,420.0 | +6.17% |
| Aug 01, 2025 | $392.6 | $365.7 | $26.94 | 21,702,399.0 | -8.77% |
| Jul 31, 2025 | $410.8 | $397.1 | $13.73 | 10,254,649.0 | +1.73% |
| Jul 30, 2025 | $404.4 | $392.6 | $11.80 | 7,481,731.0 | +0.10% |
| Jul 29, 2025 | $407.0 | $390.4 | $16.59 | 10,536,492.0 | -2.26% |
| Jul 28, 2025 | $417.0 | $403.5 | $13.55 | 6,957,017.0 | -0.51% |
| Jul 25, 2025 | $410.9 | $402.2 | $8.75 | 8,329,515.0 | -2.18% |
| Jul 24, 2025 | $419.9 | $406.2 | $13.78 | 7,377,888.0 | +0.55% |
| Jul 23, 2025 | $413.2 | $407.6 | $5.63 | 6,213,435.0 | -3.22% |
| Jul 22, 2025 | $433.9 | $413.6 | $20.34 | 10,463,667.0 | +0.03% |
| Jul 21, 2025 | $437.0 | $425.0 | $11.98 | 9,943,190.0 | +0.72% |
| Jul 18, 2025 | $454.3 | $422.2 | $32.11 | 19,024,382.0 | -6.23% |
| Jul 17, 2025 | $456.0 | $446.6 | $9.42 | 8,712,204.0 | -1.00% |
| Jul 16, 2025 | $457.2 | $445.6 | $11.66 | 10,489,403.0 | +3.07% |
Strategy Inc Stock (MSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strategy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Strategy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strategy Inc Stock (MSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $414.4 | $365.0 | $49.36 | 135,746,749.0 | -7.20% |
| Jul, 2025 | $457.2 | $372.9 | $84.31 | 251,778,145.0 | -0.59% |
| Jun, 2025 | $407.4 | $358.8 | $48.59 | 206,298,160.0 | +9.53% |
| May, 2025 | $430.3 | $358.5 | $71.85 | 299,180,286.0 | -2.91% |
| Apr, 2025 | $384.0 | $235.9 | $148.1 | 378,554,325.0 | +31.86% |
| Mar, 2025 | $343.6 | $231.5 | $112.1 | 402,194,960.0 | +12.86% |
| Feb, 2025 | $353.8 | $231.9 | $121.9 | 289,981,077.0 | -23.70% |
| Jan, 2025 | $404.4 | $292.3 | $112.1 | 377,963,583.0 | +15.60% |
Strategy Inc Stock (MSTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $444.9 | $301.7 | $143.2 | 488,190,107.0 | -21.81% |
| Nov, 2024 | $543.0 | $220.8 | $322.2 | 757,205,341.0 | +58.47% |
| Oct, 2024 | $267.9 | $157.0 | $110.9 | 432,716,637.0 | +45.02% |
| Sep, 2024 | $179.6 | $113.7 | $65.91 | 226,510,374.0 | +27.32% |
| Aug, 2024 | $163.4 | $102.4 | $61.03 | 232,548,360.0 | -17.98% |
| Jul, 2024 | $183.7 | $120.2 | $63.47 | 276,613,140.0 | +17.20% |
| Jun, 2024 | $173.5 | $132.6 | $40.92 | 246,926,550.0 | -9.64% |
| May, 2024 | $174.0 | $101.0 | $73.00 | 289,594,560.0 | +43.14% |
| Apr, 2024 | $174.0 | $106.3 | $67.66 | 358,774,860.0 | -37.52% |
| Mar, 2024 | $200.0 | $99.20 | $100.8 | 745,927,600.0 | +66.65% |
| Feb, 2024 | $104.0 | $46.75 | $57.25 | 342,254,870.0 | +104.07% |
| Jan, 2024 | $72.78 | $43.87 | $28.90 | 305,597,910.0 | -20.65% |
Strategy Inc Stock (MSTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $68.94 | $50.34 | $18.60 | 234,668,440.0 | +26.75% |
| Nov, 2023 | $53.52 | $41.24 | $12.29 | 209,028,730.0 | +17.69% |
| Oct, 2023 | $44.95 | $30.71 | $14.24 | 163,194,550.0 | +28.97% |
| Sep, 2023 | $36.76 | $31.01 | $5.75 | 97,505,380.0 | -8.18% |
| Aug, 2023 | $43.80 | $32.23 | $11.57 | 139,029,220.0 | -18.35% |
| Jul, 2023 | $47.51 | $34.60 | $12.91 | 175,510,650.0 | +27.88% |
| Jun, 2023 | $35.27 | $26.60 | $8.67 | 210,528,350.0 | +13.52% |
| May, 2023 | $33.29 | $26.65 | $6.64 | 183,117,020.0 | -8.15% |
| Apr, 2023 | $34.76 | $27.84 | $6.93 | 157,954,370.0 | +12.34% |
| Mar, 2023 | $29.54 | $18.83 | $10.71 | 209,271,420.0 | +11.46% |
| Feb, 2023 | $31.50 | $23.65 | $7.85 | 104,759,280.0 | +4.19% |
| Jan, 2023 | $26.21 | $13.94 | $12.27 | 132,358,740.0 | +77.81% |
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):