Get the Stockscreener App
139.63
6.73%
-10.08
After Hours:
140.80
1.17
+0.84%
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 February 02, 2026, is $139.63.
- 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 354.66% to $139.63 now.
- The 52-week high stock price for MSTR is $457.22, representing a 227.45% increase from the current share price, occurred on July 16, 2025.
- The 52-week low stock price for MSTR is $139.36, indicating a -0.19% decrease from the current share price, occurred on January 29, 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $147.9 | $138.0 | $9.88 | 27,020,571.0 | -6.73% |
| Jan 30, 2026 | $151.2 | $139.9 | $11.25 | 22,673,896.0 | +4.55% |
| Jan 29, 2026 | $156.0 | $139.4 | $16.64 | 34,489,669.0 | -9.63% |
| Jan 28, 2026 | $165.7 | $157.0 | $8.72 | 13,963,310.0 | -1.94% |
| Jan 27, 2026 | $161.7 | $157.0 | $4.69 | 13,847,782.0 | +0.62% |
| Jan 26, 2026 | $163.9 | $158.6 | $5.30 | 14,420,041.0 | -1.55% |
| Jan 23, 2026 | $169.0 | $158.7 | $10.24 | 14,815,470.0 | +1.32% |
| Jan 22, 2026 | $164.6 | $159.4 | $5.20 | 11,027,277.0 | -1.73% |
| Jan 21, 2026 | $165.7 | $156.0 | $9.71 | 18,331,305.0 | +2.23% |
| Jan 20, 2026 | $165.7 | $158.8 | $6.87 | 25,419,036.0 | -7.76% |
| Jan 16, 2026 | $173.9 | $167.6 | $6.29 | 19,345,819.0 | +1.64% |
| Jan 15, 2026 | $179.2 | $170.1 | $9.16 | 21,303,157.0 | -4.70% |
| Jan 14, 2026 | $190.2 | $176.1 | $14.08 | 40,014,533.0 | +3.66% |
| Jan 13, 2026 | $173.8 | $162.8 | $10.96 | 26,524,617.0 | +6.63% |
| Jan 12, 2026 | $163.8 | $154.7 | $9.13 | 16,095,576.0 | +3.11% |
| Jan 09, 2026 | $167.2 | $155.5 | $11.74 | 27,364,018.0 | -5.77% |
| Jan 08, 2026 | $170.6 | $156.2 | $14.45 | 25,071,551.0 | +3.18% |
| Jan 07, 2026 | $170.2 | $158.4 | $11.71 | 28,295,094.0 | +2.44% |
| Jan 06, 2026 | $167.1 | $154.1 | $13.09 | 21,606,522.0 | -4.10% |
| Jan 05, 2026 | $167.7 | $161.0 | $6.74 | 22,513,523.0 | +4.81% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $147.9 | $138.0 | $9.88 | 54,041,142.0 | -6.73% |
| 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% |
2.42%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):