Strategy Inc (MSTR)
NASDAQ: MSTR · Real-Time Price · USD
344.75
-4.37 (-1.25%)
At close: Sep 19, 2025, 4:00 PM EDT
344.73
-0.02 (-0.01%)
After-hours: Sep 19, 2025, 7:59 PM EDT

Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025347.45352.92337.07344.75344.75-1.25%17,076,665
Sep 18, 2025335.86358.25334.63349.12349.125.89%19,697,259
Sep 17, 2025335.66340.11323.21329.71329.71-1.61%9,690,985
Sep 16, 2025329.23335.44324.84335.09335.092.23%8,651,259
Sep 15, 2025329.40331.33320.45327.79327.79-1.10%9,527,674
Sep 12, 2025329.15336.13327.60331.44331.441.66%10,809,904
Sep 11, 2025326.87329.75322.77326.02326.02-0.13%7,506,896
Sep 10, 2025332.80340.01321.96326.45326.45-0.63%9,741,359
Sep 9, 2025330.23331.96324.45328.53328.53-0.42%6,587,817
Sep 8, 2025328.11333.10321.50329.90329.90-1.78%9,954,514
Sep 5, 2025334.81337.20320.00335.87335.872.53%14,047,603
Sep 4, 2025330.00332.56317.75327.59327.59-0.81%10,529,990
Sep 3, 2025341.77344.50327.61330.26330.26-3.33%9,124,235
Sep 2, 2025334.93348.60331.57341.62341.622.16%11,123,010
Aug 29, 2025334.60339.63332.64334.41334.41-1.31%10,162,267
Aug 28, 2025346.16348.17336.65338.84338.84-0.94%8,116,129
Aug 27, 2025348.68351.77341.84342.06342.06-2.65%8,454,295
Aug 26, 2025341.81351.99340.68351.36351.362.38%9,144,162
Aug 25, 2025344.91351.51339.21343.20343.20-4.17%10,983,426
Aug 22, 2025335.20359.53332.61358.13358.136.09%17,386,939
Aug 21, 2025340.00343.27334.85337.58337.58-1.97%8,398,545
Aug 20, 2025339.38345.50325.56344.37344.372.32%13,807,212
Aug 19, 2025363.19364.63333.40336.57336.57-7.43%18,254,611
Aug 18, 2025359.95367.57358.01363.60363.60-0.74%9,001,954
Aug 15, 2025372.21372.62360.03366.32366.32-1.78%13,125,281
Aug 14, 2025380.00381.00365.00372.94372.94-4.35%16,461,651
Aug 13, 2025397.73399.44383.55389.90389.90-1.14%10,884,943
Aug 12, 2025400.50401.67390.14394.39394.39-1.46%8,365,108
Aug 11, 2025403.92414.36398.92400.25400.251.30%10,394,429
Aug 8, 2025397.60409.65389.03395.13395.13-1.71%11,200,116
Aug 7, 2025388.40406.24387.14402.01402.014.85%13,051,194
Aug 6, 2025374.75384.42373.00383.41383.412.12%7,242,638
Aug 5, 2025384.18388.31373.35375.46375.46-3.54%8,467,080
Aug 4, 2025372.77390.02366.20389.24389.246.17%12,362,382
Aug 1, 2025390.41392.64365.70366.63366.63-8.77%21,808,902
Jul 31, 2025399.13410.81397.08401.86401.861.73%10,467,511
Jul 30, 2025396.78404.39392.59395.04395.040.10%7,543,791
Jul 29, 2025405.96407.00390.41394.66394.66-2.26%10,580,031
Jul 28, 2025416.95417.01403.46403.80403.80-0.51%6,996,547
Jul 25, 2025405.67410.95402.20405.89405.89-2.18%8,380,224
Jul 24, 2025414.58419.95406.17414.92414.920.55%7,407,323
Jul 23, 2025422.83424.00406.10412.67412.67-3.22%12,990,043
Jul 22, 2025428.85433.94413.60426.40426.400.03%10,524,157
Jul 21, 2025430.10437.00425.02426.28426.280.72%9,984,473
Jul 18, 2025451.72454.33422.22423.22423.22-6.23%19,105,360
Jul 17, 2025451.68456.00446.58451.34451.34-1.00%8,901,408
Jul 16, 2025448.31457.22445.56455.90455.903.07%10,575,446
Jul 15, 2025445.22456.66441.02442.31442.31-1.93%14,315,363
Jul 14, 2025447.20456.45440.65451.02451.023.78%17,952,539
Jul 11, 2025430.54438.84423.50434.58434.583.04%18,448,533