MSTR
Strategy-A (MSTR)
NASDAQ
$121.25+$2.00 (+1.68%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $45.0B
    Market Cap
  • -66.70%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +16.97%
    Low Price$91.67
    High Price$119.25
  • 3 Months
    -27.66%
    Low Price$82.31
    High Price$159.93
  • 1 Year
    -66.70%
    Low Price$82.31
    High Price$359.69
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
119.69
121.91
115.80
119.25
+6.10%
46,364,014
08/20/2026
113.23
113.74
108.35
112.39
+7.81%
47,249,088
08/19/2026
94.54
106.90
94.30
104.25
+12.68%
49,175,195
08/18/2026
95.84
97.66
92.45
92.52
-5.28%
16,911,025
08/17/2026
93.25
98.57
93.08
97.68
+4.99%
20,353,418
08/14/2026
94.98
95.08
91.67
93.04
-4.18%
20,678,813
08/13/2026
94.83
98.88
94.28
97.10
+2.39%
18,336,843
08/12/2026
97.16
97.89
94.60
94.83
-1.31%
11,524,543
08/11/2026
97.40
99.26
95.14
96.09
-1.27%
12,162,366
08/10/2026
99.46
100.77
96.24
97.33
-2.68%
13,560,320
08/07/2026
101.34
105.50
96.77
100.01
+3.26%
29,003,073
08/06/2026
96.06
98.38
95.44
96.85
-1.55%
10,131,125
08/05/2026
97.92
99.23
96.12
98.37
+0.74%
13,703,202
08/04/2026
93.91
97.98
93.40
97.65
+2.94%
15,220,766
08/03/2026
92.01
96.06
90.93
94.86
+1.69%
13,894,560
07/31/2026
94.86
95.20
89.21
93.28
-4.56%
20,678,317
07/30/2026
95.09
98.22
94.33
97.74
+4.73%
13,472,266
07/30/2026
-$24.45 Earnings
07/29/2026
96.38
100.05
93.27
93.33
-2.94%
14,243,372
07/28/2026
95.47
98.37
93.12
96.16
-2.52%
13,356,825
07/27/2026
94.54
99.16
94.02
98.65
+7.61%
17,633,516
07/24/2026
93.37
93.68
89.76
91.67
-2.09%
13,088,105
07/23/2026
97.00
97.51
92.34
93.63
-6.38%
17,191,814
07/22/2026
100.06
101.95
98.12
100.01
-1.90%
13,066,338
07/21/2026
101.31
104.60
99.95
101.95
+4.22%
20,226,307
07/20/2026
95.62
100.92
94.86
97.82
+3.13%
16,170,452
07/17/2026
91.30
95.97
90.06
94.85
+0.87%
13,064,479
07/16/2026
96.00
96.61
93.45
94.03
-3.53%
11,367,046
07/15/2026
99.79
101.95
96.36
97.47
-0.11%
14,584,919
07/14/2026
94.76
98.03
93.56
97.58
+5.95%
17,807,445
07/13/2026
91.49
93.64
90.02
92.10
-2.68%
12,682,302
07/10/2026
98.76
100.12
93.35
94.64
+0.80%
16,283,431
07/09/2026
94.06
96.80
92.83
93.89
+0.02%
13,823,345
07/08/2026
93.68
95.04
91.78
93.87
-3.58%
17,804,031
07/07/2026
101.18
103.56
96.96
97.36
-3.38%
18,218,008
07/06/2026
95.14
104.78
94.63
100.77
0.00%
27,536,202
07/02/2026
99.85
104.11
97.57
100.77
+7.90%
34,757,475
07/01/2026
87.70
98.53
86.20
93.39
+7.43%
34,687,179
06/30/2026
86.21
88.26
83.42
86.93
-6.20%
35,676,590
06/29/2026
85.67
94.37
82.72
92.68
+12.60%
44,931,519
06/26/2026
83.23
87.67
81.81
82.31
-3.54%
45,739,846
06/25/2026
94.69
94.72
85.00
85.33
-9.35%
45,357,856
06/24/2026
102.48
102.97
92.28
94.13
-9.35%
40,123,745
06/23/2026
106.54
107.76
103.52
103.84
-5.13%
22,502,945
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