MSTR
Strategy-A (MSTR)
NASDAQ
$156.76-$3.75 (-2.33%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $60.8B
    Market Cap
  • -54.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +28.52%
    Low Price$123.19
    High Price$168.50
  • 3 Months
    +71.86%
    Low Price$91.67
    High Price$168.50
  • 1 Year
    -54.45%
    Low Price$82.31
    High Price$359.69
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
153.83
161.58
152.63
160.50
+4.84%
19,345,170
09/30/2026
160.89
163.53
152.02
153.09
-1.02%
17,559,052
09/29/2026
161.63
161.63
152.34
154.67
-1.57%
16,375,689
09/28/2026
157.76
161.72
155.06
157.14
-0.93%
16,338,916
09/25/2026
162.84
162.86
156.78
158.61
-1.86%
18,529,099
09/24/2026
161.01
165.14
158.29
161.61
-0.36%
16,938,218
09/23/2026
167.23
169.50
161.84
162.20
-3.07%
21,237,780
09/22/2026
167.55
171.19
167.25
167.33
-0.69%
23,855,692
09/21/2026
164.58
169.52
164.49
168.50
+9.47%
41,898,382
09/18/2026
136.58
154.02
136.18
153.92
+16.39%
54,674,124
09/17/2026
129.90
133.42
127.79
132.25
+4.81%
19,591,691
09/16/2026
130.02
130.42
123.33
126.18
-2.64%
22,226,178
09/15/2026
131.68
134.00
125.44
129.60
-5.36%
23,142,151
09/14/2026
130.90
137.51
130.73
136.94
+4.56%
18,768,333
09/11/2026
130.67
137.89
129.28
130.97
+1.87%
19,665,490
09/10/2026
128.44
131.88
126.91
128.56
-3.12%
14,529,559
09/09/2026
141.82
141.98
132.59
132.70
-2.80%
17,359,728
09/08/2026
137.62
139.31
135.38
136.52
-4.40%
19,853,020
09/04/2026
137.35
144.40
137.07
142.80
-1.39%
27,162,651
09/03/2026
127.99
144.92
127.58
144.82
+17.56%
45,253,326
09/02/2026
123.35
124.66
121.38
123.19
-1.35%
14,852,215
09/01/2026
128.03
129.90
123.59
124.88
-6.06%
22,289,125
08/31/2026
128.57
133.38
125.74
132.94
+4.42%
24,231,759
08/28/2026
134.00
135.97
126.34
127.31
-7.34%
31,279,401
08/27/2026
126.77
139.78
124.47
137.40
+11.54%
44,380,797
08/26/2026
123.26
125.54
120.87
123.19
-2.87%
17,032,123
08/25/2026
119.11
128.66
118.45
126.83
+3.42%
31,722,437
08/24/2026
121.84
127.90
119.38
122.63
+2.83%
41,298,817
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