Get the Stockscreener App
153.65
6.40%
-10.90
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 October 07, 2026, is $153.65.
- 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 400.31% to $153.65 now.
- The 52-week high stock price for MSTR is $365.21, representing a 137.69% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for MSTR is $81.81, indicating a -46.76% decrease from the current share price, occurred on June 26, 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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $158.7 | $153.3 | $5.33 | 12,748,418.0 | -6.64% |
| Oct 06, 2026 | $168.7 | $163.2 | $5.55 | 17,872,601.0 | +0.07% |
| Oct 05, 2026 | $166.2 | $160.1 | $6.08 | 17,921,847.0 | +2.76% |
| Oct 02, 2026 | $170.2 | $155.9 | $14.28 | 27,195,754.0 | -0.31% |
| Oct 01, 2026 | $161.6 | $152.6 | $8.95 | 19,110,556.0 | +4.84% |
| Sep 30, 2026 | $163.5 | $152.0 | $11.51 | 17,349,219.0 | -1.02% |
| Sep 29, 2026 | $161.6 | $152.3 | $9.28 | 16,176,681.0 | -1.57% |
| Sep 28, 2026 | $161.7 | $155.1 | $6.66 | 16,126,668.0 | -0.93% |
| Sep 25, 2026 | $162.9 | $156.8 | $6.08 | 18,306,574.0 | -1.86% |
| Sep 24, 2026 | $165.1 | $158.3 | $6.85 | 16,739,163.0 | -0.36% |
| Sep 23, 2026 | $169.5 | $161.8 | $7.66 | 20,978,791.0 | -3.07% |
| Sep 22, 2026 | $171.2 | $167.2 | $3.94 | 23,496,928.0 | -0.69% |
| Sep 21, 2026 | $169.5 | $164.5 | $5.03 | 41,418,198.0 | +9.47% |
| Sep 18, 2026 | $154.0 | $136.2 | $17.84 | 54,160,879.0 | +16.39% |
| Sep 17, 2026 | $133.4 | $127.8 | $5.63 | 19,294,788.0 | +4.81% |
| Sep 16, 2026 | $130.4 | $123.3 | $7.09 | 21,888,759.0 | -2.64% |
| Sep 15, 2026 | $134.0 | $125.4 | $8.56 | 22,698,499.0 | -5.36% |
| Sep 14, 2026 | $137.5 | $130.7 | $6.78 | 18,274,662.0 | +4.56% |
| Sep 11, 2026 | $137.9 | $129.3 | $8.61 | 19,032,250.0 | +1.87% |
| Sep 10, 2026 | $131.9 | $126.9 | $4.97 | 14,249,645.0 | -3.12% |
| Sep 09, 2026 | $142.0 | $132.6 | $9.39 | 17,107,277.0 | -2.80% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $170.2 | $152.6 | $17.54 | 94,849,176.0 | +0.35% |
| Sep, 2026 | $171.2 | $121.4 | $49.81 | 483,700,451.0 | +15.16% |
| Aug, 2026 | $139.8 | $90.93 | $48.85 | 520,714,559.0 | +42.52% |
| Jul, 2026 | $104.8 | $86.20 | $18.58 | 387,610,016.0 | +7.30% |
| Jun, 2026 | $153.9 | $81.81 | $72.06 | 575,452,850.0 | -45.36% |
| May, 2026 | $197.0 | $144.3 | $52.70 | 298,611,487.0 | -3.84% |
| 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% |
2.64%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):