MSTR
Strategy-A (MSTR)
NASDAQ
$104.33-$5.13 (-4.68%)
Price as of Jun 23, 2026 3:27 PM EDT
  • $36.7B
    Market Cap
  • -70.19%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -31.54%
    Low Price$109.46
    High Price$159.93
  • 3 Months
    -19.31%
    Low Price$109.46
    High Price$195.94
  • 1 Year
    -70.19%
    Low Price$106.99
    High Price$455.90
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
116.21
120.00
107.31
109.46
-2.73%
25,287,359
06/18/2026
117.64
117.75
107.85
112.53
-3.46%
35,502,470
06/17/2026
123.01
125.42
116.36
116.56
-5.09%
18,052,945
06/16/2026
129.38
131.70
122.50
122.81
-6.35%
17,795,044
06/15/2026
133.22
136.25
130.63
131.14
+5.78%
19,982,351
06/12/2026
119.49
128.60
117.27
123.97
+3.18%
16,836,332
06/11/2026
116.11
121.10
113.27
120.15
+4.16%
17,574,196
06/10/2026
116.30
120.94
115.00
115.35
-1.43%
15,690,589
06/09/2026
122.85
125.55
114.21
117.02
-8.00%
23,053,151
06/08/2026
125.84
129.00
123.15
127.20
+5.61%
20,952,204
06/05/2026
124.25
125.30
114.31
120.44
-6.90%
41,943,771
06/04/2026
126.75
131.47
125.65
129.37
+2.23%
24,590,658
06/03/2026
134.50
138.18
125.00
126.55
-7.01%
21,203,761
06/02/2026
142.69
142.80
134.11
136.08
-9.15%
31,128,113
06/01/2026
148.47
153.87
144.29
149.78
-5.85%
17,795,562
05/29/2026
149.93
162.06
148.20
159.09
+4.91%
19,225,591
05/28/2026
148.98
153.64
144.30
151.64
-1.66%
16,275,048
05/27/2026
156.76
157.55
153.82
154.20
-3.58%
11,885,090
05/26/2026
160.83
167.00
159.28
159.93
+0.03%
11,819,543
05/22/2026
164.09
165.66
159.24
159.89
-3.01%
12,786,681
05/21/2026
164.28
168.71
160.57
164.85
-0.58%
10,459,572
05/20/2026
166.00
169.23
163.26
165.81
+0.72%
9,843,341
05/19/2026
163.99
168.49
163.50
164.63
-1.20%
10,001,993
05/18/2026
169.18
169.18
162.02
166.63
-6.08%
19,300,382
05/15/2026
182.11
182.23
173.61
177.42
-5.11%
19,680,025
05/14/2026
177.85
193.00
174.64
186.97
+5.02%
15,859,328
05/13/2026
182.03
182.48
175.57
178.03
-3.46%
12,480,652
05/12/2026
191.33
192.24
179.85
184.42
-5.88%
14,769,685
05/11/2026
189.20
197.00
182.31
195.94
+4.45%
16,065,062
05/08/2026
178.68
187.77
177.60
187.59
+4.31%
15,985,219
05/07/2026
184.41
184.41
175.72
179.84
-3.74%
15,918,054
05/06/2026
184.57
188.26
178.94
186.82
-0.04%
14,338,623
05/05/2026
189.55
190.41
183.72
186.90
+1.69%
15,512,807
05/05/2026
-$38.25 Earnings
05/04/2026
180.90
186.01
178.49
183.80
+3.74%
18,210,369
05/01/2026
170.80
180.38
169.43
177.17
+7.08%
21,661,221
04/30/2026
161.77
166.84
159.00
165.45
+4.59%
12,437,796
04/29/2026
165.71
165.74
156.11
158.19
-4.54%
15,146,169
04/28/2026
163.87
166.84
159.68
165.71
-2.06%
13,874,265
04/27/2026
170.92
175.75
167.61
169.20
-1.06%
12,994,071
04/24/2026
176.88
177.28
169.01
171.02
-0.84%
14,118,488
04/23/2026
175.88
180.92
171.54
172.47
-3.84%
19,558,950
04/22/2026
174.93
183.25
174.00
179.36
+9.39%
31,893,901
04/21/2026
170.61
172.90
163.75
163.97
-4.00%
22,151,589
04/20/2026
162.30
171.06
160.64
170.81
+2.58%
21,407,284
04/17/2026
154.63
173.15
153.77
166.52
+11.80%
52,173,653
04/16/2026
143.21
149.16
139.33
148.94
+3.76%
17,637,956
04/15/2026
139.75
143.75
135.49
143.54
+4.46%
13,941,677
04/14/2026
137.93
143.70
136.32
137.41
+3.82%
20,643,176
04/13/2026
126.65
132.49
125.04
132.36
+2.89%
12,804,167
04/10/2026
130.05
132.28
127.40
128.64
-0.17%
13,089,185
04/09/2026
127.83
132.21
125.80
128.86
+0.44%
14,494,699
04/08/2026
133.67
134.50
126.13
128.30
+3.70%
17,149,196
04/07/2026
125.32
126.74
121.14
123.72
-3.11%
14,284,175
04/06/2026
124.57
128.46
123.20
127.69
+6.56%
18,435,856
04/02/2026
119.80
122.65
116.40
119.83
-2.40%
17,609,742
04/01/2026
126.18
126.30
121.44
122.78
-1.62%
15,378,297
03/31/2026
123.16
125.30
117.75
124.80
+2.77%
21,290,255
03/30/2026
129.55
130.34
120.80
121.44
-3.64%
15,800,396
03/27/2026
129.88
130.65
123.98
126.03
-5.19%
21,475,088
03/26/2026
136.55
139.08
132.69
132.93
-4.46%
15,285,460
03/25/2026
140.40
143.85
136.80
139.13
+2.11%
18,708,022
03/24/2026
138.73
140.05
134.28
136.25
-1.41%
19,098,507
03/23/2026
138.61
139.93
133.97
138.20
+1.87%
21,633,732
03/20/2026
139.47
139.69
134.13
135.66
-1.87%
28,567,654
03/19/2026
135.02
139.78
132.76
138.24
-1.65%
19,227,745
03/18/2026
144.99
146.76
140.35
140.56
-6.47%
21,314,080
03/17/2026
145.97
152.27
145.23
150.28
+1.87%
18,448,178
03/16/2026
145.35
148.24
143.31
147.52
+5.62%
22,933,213
03/13/2026
143.86
147.26
138.44
139.67
+1.70%
23,685,396
03/12/2026
137.16
138.80
133.38
137.34
-0.72%
15,229,408
03/11/2026
139.81
142.67
135.14
138.33
-0.09%
15,637,635
03/10/2026
141.93
142.46
133.94
138.46
-0.35%
18,324,975
03/09/2026
136.00
140.19
135.30
138.95
+4.06%
20,432,959
03/06/2026
134.90
136.36
131.77
133.53
-4.49%
19,538,812
03/05/2026
145.04
146.44
137.21
139.81
-4.53%
21,286,000
03/04/2026
143.83
149.54
142.19
146.44
+10.37%
37,382,631
03/03/2026
133.34
136.46
127.80
132.68
-3.61%
19,405,915
03/02/2026
129.14
140.14
128.94
137.65
+6.29%
25,456,105
02/27/2026
128.95
131.12
127.86
129.50
-2.92%
14,027,679
02/26/2026
133.70
135.75
128.64
133.40
-1.66%
18,110,816
02/25/2026
130.05
137.86
128.94
135.65
+8.86%
24,152,057
02/24/2026
121.71
126.74
118.40
124.61
+0.73%
15,352,689
02/23/2026
127.90
130.38
122.83
123.71
-5.60%
18,858,939
02/20/2026
130.51
136.14
129.41
131.05
+1.24%
17,625,403
02/19/2026
123.49
130.04
121.87
129.45
+3.39%
15,457,214
02/18/2026
127.63
132.25
123.62
125.20
-2.70%
17,307,658
02/17/2026
129.01
132.12
125.91
128.67
-3.89%
18,881,039
02/13/2026
127.00
135.25
125.76
133.88
+8.85%
24,573,898
02/12/2026
127.57
128.99
120.64
123.00
-2.44%
20,960,669
02/11/2026
133.69
133.91
123.92
126.07
-5.21%
25,837,795
02/10/2026
133.66
139.16
132.68
133.00
-3.93%
23,002,117
02/09/2026
127.37
139.58
125.13
138.44
+2.60%
34,291,586
02/06/2026
114.95
135.67
114.68
134.93
+26.11%
57,771,017
02/05/2026
120.25
122.00
104.17
106.99
-17.12%
60,129,688
02/05/2026
$16.37 Earnings
02/04/2026
130.01
130.82
121.19
129.09
-3.13%
25,775,590
02/03/2026
140.14
140.23
126.74
133.26
-4.56%
26,169,018
02/02/2026
139.77
147.88
138.00
139.63
-6.73%
27,171,514
01/30/2026
140.00
151.15
139.90
149.71
+4.55%
22,767,966