Get the Stockscreener App
306.02
6.16%
17.75
Pre-market:
298.52
-7.50
-2.45%
Strategy Stock (MSTR) Price History
The historical daily chart and data for Strategy stock (MSTR), show that the latest closing stock price as of April 01, 2025, is $306.02.
- Strategy all-time high stock price is $1,999.99, occurred on March 27, 2024.
- The lowest Strategy stock price recorded was $30.71 on October 04, 2023. Since then, Strategy's stock price has risen over 896.45% to $306.02 now.
- The 52-week high stock price for MSTR is $543.00, representing a 77.44% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $101.00, indicating a -67.00% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Strategy (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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $307.6 | $280.7 | $26.95 | 16,638,504.0 | +6.16% |
| Mar 31, 2025 | $294.9 | $272.8 | $22.08 | 14,809,201.0 | -0.39% |
| Mar 28, 2025 | $320.8 | $289.2 | $31.55 | 20,958,840.0 | -10.84% |
| Mar 27, 2025 | $333.5 | $318.0 | $15.49 | 13,812,762.0 | -1.43% |
| Mar 26, 2025 | $340.3 | $319.7 | $20.61 | 16,617,759.0 | -3.66% |
| Mar 25, 2025 | $343.6 | $329.5 | $14.09 | 14,932,089.0 | +1.81% |
| Mar 24, 2025 | $336.8 | $311.4 | $25.41 | 22,822,621.0 | +10.43% |
| Mar 21, 2025 | $306.4 | $293.0 | $13.34 | 20,576,838.0 | +0.64% |
| Mar 20, 2025 | $309.4 | $293.4 | $16.00 | 14,914,595.0 | -0.71% |
| Mar 19, 2025 | $309.1 | $287.1 | $21.96 | 19,033,665.0 | +7.43% |
| Mar 18, 2025 | $291.0 | $272.5 | $18.49 | 15,240,407.0 | -3.77% |
| Mar 17, 2025 | $296.8 | $281.6 | $15.21 | 12,828,017.0 | -1.08% |
| Mar 14, 2025 | $298.7 | $272.6 | $26.08 | 23,509,724.0 | +13.00% |
| Mar 13, 2025 | $270.4 | $253.8 | $16.64 | 13,694,710.0 | +0.27% |
| Mar 12, 2025 | $269.8 | $248.2 | $21.55 | 14,206,844.0 | +0.75% |
| Mar 11, 2025 | $263.1 | $231.5 | $31.59 | 21,930,337.0 | +8.91% |
| Mar 10, 2025 | $272.0 | $231.6 | $40.38 | 31,262,903.0 | -16.68% |
| Mar 07, 2025 | $310.4 | $281.4 | $29.00 | 22,569,841.0 | -5.57% |
| Mar 06, 2025 | $320.9 | $292.2 | $28.77 | 24,496,295.0 | -1.44% |
| Mar 05, 2025 | $311.3 | $271.8 | $39.51 | 25,857,061.0 | +12.14% |
| Mar 04, 2025 | $287.7 | $274.4 | $13.28 | 7,724,650.0 | +9.66% |
Strategy Stock (MSTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Strategy 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 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Strategy Stock (MSTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $307.6 | $280.7 | $26.95 | 16,638,504.0 | +0.00% |
| Mar, 2025 | $343.6 | $231.5 | $112.1 | 418,833,464.0 | +19.81% |
| 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 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 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% |
6.69%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):