Strategy Inc MSTR
111.62 USD -2.79 (-2.44%)
Regular-session close
109.73 -1.89 -1.70%
After hours · Nov 13, 7:59 PM ET
108.25 Day range 113.08
82.31 52-week range 208.54
- YTD
- -26.54%
- 1 year
- -46.48%
MSTR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.00 | 113.08 | 108.25 | 111.62 | -2.79 | -2.44% | 17,681,466 |
| Nov 12, 2026 | 114.12 | 119.65 | 112.32 | 114.41 | -7.94 | -6.49% | 19,611,900 |
| Nov 11, 2026 | 120.54 | 124.14 | 120.21 | 122.35 | +1.28 | +1.06% | 14,196,200 |
| Nov 10, 2026 | 121.95 | 126.40 | 118.43 | 121.07 | -4.52 | -3.60% | 15,166,500 |
| Nov 9, 2026 | 124.45 | 129.37 | 122.48 | 125.59 | -3.34 | -2.59% | 15,441,500 |
| Nov 6, 2026 | 127.83 | 130.64 | 125.59 | 128.93 | -0.37 | -0.29% | 13,881,300 |
| Nov 5, 2026 | 139.37 | 141.17 | 123.90 | 129.30 | -13.24 | -9.29% | 26,037,300 |
| Nov 4, 2026 | 136.60 | 146.07 | 135.80 | 142.54 | +6.91 | +5.09% | 18,878,200 |
| Nov 3, 2026 | 131.51 | 138.41 | 131.09 | 135.63 | +4.87 | +3.72% | 11,592,300 |
| Nov 2, 2026 | 132.22 | 137.30 | 129.34 | 130.76 | +0.25 | +0.19% | 13,342,000 |
| Oct 30, 2026 | 131.70 | 134.51 | 124.06 | 130.51 | -11.11 | -7.84% | 34,010,900 |
| Oct 29, 2026 | 141.65 | 144.76 | 138.88 | 141.62 | -3.54 | -2.44% | 13,375,000 |
| Oct 28, 2026 | 139.60 | 145.30 | 138.67 | 145.16 | +3.76 | +2.66% | 12,207,300 |
| Oct 27, 2026 | 140.08 | 142.00 | 138.69 | 141.40 | +1.58 | +1.13% | 10,777,700 |
| Oct 26, 2026 | 141.67 | 144.70 | 137.26 | 139.82 | -6.19 | -4.24% | 15,709,600 |
| Oct 23, 2026 | 144.43 | 152.21 | 144.21 | 146.01 | +0.21 | +0.14% | 18,575,800 |
| Oct 22, 2026 | 145.03 | 149.40 | 143.41 | 145.80 | -7.68 | -5.00% | 20,600,200 |
| Oct 21, 2026 | 146.30 | 155.69 | 143.93 | 153.48 | +10.76 | +7.54% | 22,587,300 |
| Oct 20, 2026 | 133.75 | 146.75 | 133.60 | 142.72 | +6.70 | +4.93% | 18,535,000 |
| Oct 19, 2026 | 139.13 | 141.10 | 135.80 | 136.02 | -0.81 | -0.59% | 11,934,500 |
| Oct 16, 2026 | 145.95 | 146.83 | 134.11 | 136.83 | -14.46 | -9.56% | 31,970,000 |
| Oct 15, 2026 | 137.74 | 151.33 | 134.89 | 151.29 | +8.05 | +5.62% | 22,287,000 |
| Oct 14, 2026 | 149.76 | 152.18 | 141.74 | 143.24 | -8.94 | -5.87% | 20,850,100 |
| Oct 13, 2026 | 153.11 | 156.20 | 150.93 | 152.18 | -0.50 | -0.33% | 12,381,900 |
| Oct 12, 2026 | 153.40 | 158.40 | 150.84 | 152.68 | -1.66 | -1.08% | 13,157,300 |
| Oct 9, 2026 | 154.22 | 158.11 | 150.50 | 154.34 | +2.87 | +1.89% | 16,042,200 |
| Oct 8, 2026 | 150.34 | 153.63 | 147.37 | 151.47 | -1.90 | -1.24% | 23,703,500 |
| Oct 7, 2026 | 157.70 | 158.66 | 152.53 | 153.37 | -11.18 | -6.79% | 21,670,900 |
| Oct 6, 2026 | 165.82 | 168.73 | 163.18 | 164.55 | +0.12 | +0.07% | 17,497,200 |
| Oct 5, 2026 | 164.68 | 166.20 | 160.12 | 164.43 | +4.42 | +2.76% | 18,216,500 |
| Oct 2, 2026 | 165.89 | 170.17 | 155.89 | 160.01 | -0.49 | -0.31% | 27,457,400 |
| Oct 1, 2026 | 153.83 | 161.58 | 152.63 | 160.50 | +7.41 | +4.84% | 19,345,200 |
| Sep 30, 2026 | 160.89 | 163.53 | 152.02 | 153.09 | -1.58 | -1.02% | 17,559,300 |
| Sep 29, 2026 | 161.63 | 161.63 | 152.34 | 154.67 | -2.47 | -1.57% | 16,376,400 |
| Sep 28, 2026 | 157.76 | 161.72 | 155.06 | 157.14 | -1.47 | -0.93% | 16,368,800 |
| Sep 25, 2026 | 162.84 | 162.86 | 156.78 | 158.61 | -3.00 | -1.86% | 18,529,100 |
| Sep 24, 2026 | 161.01 | 165.14 | 158.29 | 161.61 | -0.59 | -0.36% | 16,938,200 |
| Sep 23, 2026 | 167.23 | 169.50 | 161.84 | 162.20 | -5.13 | -3.07% | 21,238,100 |
| Sep 22, 2026 | 167.55 | 171.19 | 167.25 | 167.33 | -1.17 | -0.69% | 23,855,700 |
| Sep 21, 2026 | 164.58 | 169.52 | 164.49 | 168.50 | +14.58 | +9.47% | 41,898,400 |
| Sep 18, 2026 | 136.58 | 154.02 | 136.18 | 153.92 | +21.67 | +16.39% | 54,674,100 |
| Sep 17, 2026 | 129.90 | 133.42 | 127.79 | 132.25 | +6.07 | +4.81% | 18,591,700 |
| Sep 16, 2026 | 130.02 | 130.42 | 123.33 | 126.18 | -3.42 | -2.64% | 22,226,100 |
| Sep 15, 2026 | 131.68 | 134.00 | 125.44 | 129.60 | -7.34 | -5.36% | 23,136,900 |
| Sep 14, 2026 | 130.90 | 137.51 | 130.73 | 136.94 | +5.97 | +4.56% | 18,712,900 |
| Sep 11, 2026 | 130.67 | 137.89 | 129.28 | 130.97 | +2.41 | +1.87% | 19,473,000 |
| Sep 10, 2026 | 128.44 | 131.88 | 126.91 | 128.56 | -4.14 | -3.12% | 14,529,500 |
| Sep 9, 2026 | 141.82 | 141.98 | 132.59 | 132.70 | -3.82 | -2.80% | 17,359,700 |
| Sep 8, 2026 | 137.62 | 139.31 | 135.38 | 136.52 | -6.28 | -4.40% | 19,904,000 |
| Sep 4, 2026 | 137.35 | 144.40 | 137.07 | 142.80 | -2.02 | -1.39% | 27,162,700 |
| Sep 3, 2026 | 127.99 | 144.92 | 127.58 | 144.82 | +21.63 | +17.56% | 45,245,400 |
| Sep 2, 2026 | 123.35 | 124.66 | 121.38 | 123.19 | -1.69 | -1.35% | 14,852,200 |
| Sep 1, 2026 | 128.03 | 129.90 | 123.59 | 124.88 | -8.06 | -6.06% | 22,289,000 |
| Aug 31, 2026 | 128.57 | 133.38 | 125.74 | 132.94 | +5.63 | +4.42% | 24,230,500 |
| Aug 28, 2026 | 134.00 | 135.97 | 126.34 | 127.31 | -10.09 | -7.34% | 31,279,400 |
| Aug 27, 2026 | 126.77 | 139.78 | 124.47 | 137.40 | +14.21 | +11.54% | 44,380,800 |
| Aug 26, 2026 | 123.26 | 125.54 | 120.87 | 123.19 | -3.64 | -2.87% | 17,032,300 |
| Aug 25, 2026 | 119.11 | 128.66 | 118.45 | 126.83 | +4.20 | +3.42% | 31,722,400 |
| Aug 24, 2026 | 121.84 | 127.90 | 119.38 | 122.63 | +3.38 | +2.83% | 41,298,800 |
| Aug 21, 2026 | 119.69 | 121.91 | 115.80 | 119.25 | +6.86 | +6.10% | 46,364,300 |
| Aug 20, 2026 | 113.23 | 113.74 | 108.35 | 112.39 | +8.14 | +7.81% | 47,249,100 |
| Aug 19, 2026 | 94.54 | 106.90 | 94.30 | 104.25 | +11.73 | +12.68% | 49,175,200 |
| Aug 18, 2026 | 95.84 | 97.66 | 92.45 | 92.52 | -5.16 | -5.28% | 16,911,000 |
| Aug 17, 2026 | 93.25 | 98.57 | 93.08 | 97.68 | +4.64 | +4.99% | 20,353,400 |
| Aug 14, 2026 | 94.98 | 95.08 | 91.67 | 93.04 | -4.06 | -4.18% | 20,678,800 |
65 days, newest first. Daily bars as drawn on the MSTR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.