Get the Stockscreener App
404.90
2.68%
-11.13
Pre-market:
408.77
3.87
+0.96%
Strategy Stock (MSTR) Price History
The historical daily chart and data for Strategy stock (MSTR), show that the latest closing stock price as of May 12, 2025, is $404.90.
- 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 1,218% to $404.90 now.
- The 52-week high stock price for MSTR is $543.00, representing a 34.11% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for MSTR is $102.40, indicating a -74.71% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $422.0 | $400.8 | $21.21 | 16,098,368.0 | -2.68% |
| May 09, 2025 | $430.3 | $406.2 | $24.13 | 17,097,490.0 | +0.40% |
| May 08, 2025 | $423.1 | $404.5 | $18.61 | 21,841,310.0 | +5.58% |
| May 07, 2025 | $396.4 | $388.3 | $8.09 | 10,512,113.0 | +1.78% |
| May 06, 2025 | $387.9 | $377.8 | $10.09 | 9,376,745.0 | -0.24% |
| May 05, 2025 | $391.9 | $374.2 | $17.73 | 14,329,664.0 | -1.99% |
| May 02, 2025 | $401.7 | $387.5 | $14.19 | 15,876,199.0 | +3.35% |
| May 01, 2025 | $403.9 | $381.0 | $22.87 | 16,764,373.0 | +0.39% |
| Apr 30, 2025 | $384.0 | $362.4 | $21.61 | 13,676,914.0 | -0.35% |
| Apr 29, 2025 | $383.9 | $366.8 | $17.15 | 12,895,868.0 | +3.30% |
| Apr 28, 2025 | $373.7 | $354.5 | $19.13 | 11,438,067.0 | +0.15% |
| Apr 25, 2025 | $373.2 | $353.1 | $20.11 | 19,262,752.0 | +5.24% |
| Apr 24, 2025 | $351.0 | $343.2 | $7.79 | 10,673,457.0 | +1.33% |
| Apr 23, 2025 | $355.8 | $339.0 | $16.83 | 16,619,355.0 | +0.79% |
| Apr 22, 2025 | $349.0 | $327.0 | $21.95 | 23,589,677.0 | +7.95% |
| Apr 21, 2025 | $331.0 | $309.0 | $21.99 | 15,999,710.0 | +0.18% |
| Apr 17, 2025 | $320.0 | $306.0 | $14.00 | 13,452,965.0 | +1.78% |
| Apr 16, 2025 | $318.6 | $304.0 | $14.60 | 12,802,055.0 | +0.30% |
| Apr 15, 2025 | $319.8 | $306.8 | $12.94 | 11,133,845.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $430.3 | $374.2 | $56.15 | 137,994,630.0 | +6.52% |
| 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 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):