Get the Stockscreener App
164.85
0.58%
-0.96
Pre-market:
164.71
-0.14
-0.08%
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 May 21, 2026, is $164.85.
- 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 436.78% to $164.85 now.
- The 52-week high stock price for MSTR is $457.22, representing a 177.36% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for MSTR is $104.17, indicating a -36.81% decrease from the current share price, occurred on February 05, 2026.
- The closing price of Strategy Inc (MSTR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $168.7 | $160.6 | $8.14 | 10,377,228.0 | -0.58% |
| May 20, 2026 | $169.2 | $163.3 | $5.97 | 9,774,304.0 | +0.72% |
| May 19, 2026 | $168.5 | $163.5 | $4.99 | 9,906,371.0 | -1.20% |
| May 18, 2026 | $169.2 | $162.0 | $7.16 | 19,122,826.0 | -6.08% |
| May 15, 2026 | $182.2 | $173.6 | $8.62 | 19,592,744.0 | -5.11% |
| May 14, 2026 | $193.0 | $174.6 | $18.36 | 15,753,285.0 | +5.02% |
| May 13, 2026 | $182.5 | $175.6 | $6.91 | 12,403,550.0 | -3.46% |
| May 12, 2026 | $192.2 | $179.8 | $12.39 | 14,684,629.0 | -5.88% |
| May 11, 2026 | $197.0 | $182.3 | $14.69 | 15,513,671.0 | +4.45% |
| May 08, 2026 | $187.8 | $177.6 | $10.17 | 15,858,768.0 | +4.31% |
| May 07, 2026 | $184.4 | $175.7 | $8.69 | 15,789,124.0 | -3.74% |
| May 06, 2026 | $188.3 | $178.9 | $9.32 | 14,203,815.0 | -0.04% |
| May 05, 2026 | $190.4 | $183.7 | $6.69 | 14,868,789.0 | +1.69% |
| May 04, 2026 | $186.0 | $178.5 | $7.51 | 18,066,845.0 | +3.74% |
| May 01, 2026 | $180.4 | $169.4 | $10.95 | 21,305,633.0 | +7.08% |
| Apr 30, 2026 | $166.8 | $159.0 | $7.84 | 12,286,228.0 | +4.59% |
| Apr 29, 2026 | $165.7 | $156.1 | $9.63 | 15,012,577.0 | -4.54% |
| Apr 28, 2026 | $166.8 | $159.7 | $7.16 | 13,732,192.0 | -2.06% |
| Apr 27, 2026 | $175.8 | $167.6 | $8.14 | 12,870,948.0 | -1.06% |
| Apr 24, 2026 | $177.3 | $169.0 | $8.27 | 14,041,234.0 | -0.84% |
| Apr 23, 2026 | $180.9 | $171.5 | $9.38 | 19,325,792.0 | -3.84% |
| Apr 22, 2026 | $183.2 | $174.0 | $9.25 | 31,820,475.0 | +9.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $197.0 | $160.6 | $36.43 | 237,598,810.0 | -0.36% |
| Apr, 2026 | $183.2 | $116.4 | $66.85 | 387,060,873.0 | +32.57% |
| Mar, 2026 | $152.3 | $117.8 | $34.52 | 457,324,780.0 | -3.63% |
| Feb, 2026 | $147.9 | $104.2 | $43.71 | 479,440,048.0 | -13.50% |
| Jan, 2026 | $190.2 | $139.4 | $50.84 | 437,136,267.0 | -1.47% |
Strategy Inc Stock (MSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $198.4 | $154.1 | $44.28 | 414,794,921.0 | -12.17% |
| Nov, 2025 | $270.4 | $166.0 | $104.4 | 339,000,609.0 | -34.26% |
| Oct, 2025 | $365.2 | $254.0 | $111.2 | 269,626,256.0 | -16.36% |
| Sep, 2025 | $358.2 | $292.4 | $65.89 | 235,662,356.0 | -3.65% |
| Aug, 2025 | $414.4 | $325.6 | $88.80 | 245,623,883.0 | -16.78% |
| 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% |
20.02%
2.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):